VietinBank Securities JSC (HOSE:CTS)
Vietnam
· Delayed Price · Currency is VND 30,500
-1,550 (-4.84%)
At close: Mar 6, 2026
VietinBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,050.00 | 32,050.00 | 30,400.00 | 30,500.00 | 30,500.00 | -4.84% | 977,649 |
| Mar 5, 2026 | 32,000.00 | 33,250.00 | 31,500.00 | 32,050.00 | 32,050.00 | 2.72% | 2,219,609 |
| Mar 4, 2026 | 30,650.00 | 31,400.00 | 29,200.00 | 31,200.00 | 31,200.00 | 1.96% | 1,450,937 |
| Mar 3, 2026 | 30,750.00 | 31,950.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.49% | 1,102,221 |
| Mar 2, 2026 | 29,900.00 | 31,500.00 | 29,900.00 | 30,750.00 | 30,750.00 | -3.15% | 1,204,196 |
| Feb 27, 2026 | 32,000.00 | 32,400.00 | 31,550.00 | 31,750.00 | 31,750.00 | -0.16% | 673,767 |
| Feb 26, 2026 | 32,000.00 | 32,100.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.16% | 440,925 |
| Feb 25, 2026 | 32,000.00 | 32,200.00 | 31,600.00 | 31,750.00 | 31,750.00 | -0.16% | 548,175 |
| Feb 24, 2026 | 31,500.00 | 32,400.00 | 31,350.00 | 31,800.00 | 31,800.00 | 1.44% | 967,597 |
| Feb 23, 2026 | 31,600.00 | 31,600.00 | 30,900.00 | 31,350.00 | 31,350.00 | 1.79% | 456,900 |
| Feb 13, 2026 | 30,500.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 0.98% | 434,533 |
| Feb 12, 2026 | 30,450.00 | 31,150.00 | 30,450.00 | 30,500.00 | 30,500.00 | 0.49% | 301,808 |
| Feb 11, 2026 | 29,800.00 | 30,650.00 | 29,500.00 | 30,350.00 | 30,350.00 | 1.85% | 663,908 |
| Feb 10, 2026 | 30,000.00 | 30,700.00 | 29,700.00 | 29,800.00 | 29,800.00 | -0.67% | 532,382 |
| Feb 9, 2026 | 30,250.00 | 30,300.00 | 29,950.00 | 30,000.00 | 30,000.00 | - | 359,706 |
| Feb 6, 2026 | 31,000.00 | 31,050.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.54% | 913,830 |
| Feb 5, 2026 | 31,900.00 | 32,000.00 | 31,100.00 | 31,100.00 | 31,100.00 | -2.51% | 556,111 |
| Feb 4, 2026 | 32,000.00 | 32,550.00 | 31,800.00 | 31,900.00 | 31,900.00 | 1.27% | 873,927 |
| Feb 3, 2026 | 31,000.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | 1.61% | 913,028 |
| Feb 2, 2026 | 31,300.00 | 31,500.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.80% | 664,514 |
| Jan 30, 2026 | 31,250.00 | 31,750.00 | 31,100.00 | 31,250.00 | 31,250.00 | 0.16% | 550,114 |
| Jan 29, 2026 | 31,000.00 | 31,500.00 | 31,000.00 | 31,200.00 | 31,200.00 | 0.97% | 416,519 |
| Jan 28, 2026 | 31,900.00 | 31,900.00 | 30,750.00 | 30,900.00 | 30,900.00 | -1.75% | 1,178,466 |
| Jan 27, 2026 | 31,700.00 | 32,000.00 | 31,300.00 | 31,450.00 | 31,450.00 | -0.79% | 738,707 |
| Jan 26, 2026 | 32,850.00 | 33,150.00 | 31,700.00 | 31,700.00 | 31,700.00 | -3.50% | 1,000,593 |
| Jan 23, 2026 | 33,100.00 | 33,700.00 | 32,800.00 | 32,850.00 | 32,850.00 | -0.45% | 729,084 |
| Jan 22, 2026 | 33,100.00 | 33,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.23% | 1,194,441 |
| Jan 21, 2026 | 33,750.00 | 33,750.00 | 32,000.00 | 32,600.00 | 32,600.00 | -3.69% | 1,932,213 |
| Jan 20, 2026 | 34,200.00 | 34,550.00 | 33,850.00 | 33,850.00 | 33,850.00 | -0.29% | 1,602,398 |
| Jan 19, 2026 | 33,900.00 | 34,700.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.44% | 844,673 |
| Jan 16, 2026 | 33,700.00 | 34,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | 0.45% | 1,411,540 |
| Jan 15, 2026 | 33,950.00 | 34,400.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.88% | 1,375,444 |
| Jan 14, 2026 | 34,600.00 | 34,700.00 | 33,700.00 | 33,950.00 | 33,950.00 | -1.59% | 1,972,210 |
| Jan 13, 2026 | 35,650.00 | 35,700.00 | 34,200.00 | 34,500.00 | 34,500.00 | 0.58% | 1,646,683 |
| Jan 12, 2026 | 32,600.00 | 34,300.00 | 32,600.00 | 34,300.00 | 34,300.00 | 6.85% | 1,912,216 |
| Jan 9, 2026 | 32,550.00 | 32,600.00 | 32,000.00 | 32,100.00 | 32,100.00 | - | 936,122 |
| Jan 8, 2026 | 32,300.00 | 32,900.00 | 31,900.00 | 32,100.00 | 32,100.00 | 0.63% | 1,198,442 |
| Jan 7, 2026 | 31,050.00 | 32,850.00 | 31,050.00 | 31,900.00 | 31,900.00 | 2.74% | 652,143 |
| Jan 6, 2026 | 31,200.00 | 31,550.00 | 30,250.00 | 31,050.00 | 31,050.00 | 0.65% | 956,833 |
| Jan 5, 2026 | 33,200.00 | 33,300.00 | 30,850.00 | 30,850.00 | 30,850.00 | -6.94% | 1,612,398 |
| Dec 31, 2025 | 33,950.00 | 33,950.00 | 33,150.00 | 33,150.00 | 33,150.00 | -1.34% | 488,455 |
| Dec 30, 2025 | 33,550.00 | 33,850.00 | 33,500.00 | 33,600.00 | 33,600.00 | 0.30% | 432,854 |
| Dec 29, 2025 | 33,800.00 | 34,500.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.89% | 402,538 |
| Dec 26, 2025 | 33,900.00 | 34,450.00 | 32,900.00 | 33,800.00 | 33,800.00 | -0.59% | 980,783 |
| Dec 25, 2025 | 34,800.00 | 35,250.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.30% | 808,789 |
| Dec 24, 2025 | 34,150.00 | 35,000.00 | 34,150.00 | 34,800.00 | 34,800.00 | 0.72% | 692,569 |
| Dec 23, 2025 | 35,250.00 | 35,250.00 | 34,300.00 | 34,550.00 | 34,550.00 | -1.29% | 759,683 |
| Dec 22, 2025 | 34,050.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 3.86% | 1,057,838 |
| Dec 19, 2025 | 33,950.00 | 33,950.00 | 33,250.00 | 33,700.00 | 33,700.00 | 0.90% | 547,045 |
| Dec 18, 2025 | 33,550.00 | 33,750.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 459,900 |
| Dec 17, 2025 | 34,250.00 | 34,250.00 | 33,500.00 | 33,500.00 | 33,500.00 | -2.19% | 488,849 |
| Dec 16, 2025 | 33,550.00 | 34,900.00 | 32,000.00 | 34,250.00 | 34,250.00 | 2.70% | 1,167,316 |
| Dec 15, 2025 | 33,200.00 | 34,000.00 | 33,000.00 | 33,350.00 | 33,350.00 | 0.45% | 841,739 |
| Dec 12, 2025 | 35,300.00 | 35,300.00 | 33,200.00 | 33,200.00 | 33,200.00 | -5.55% | 879,679 |
| Dec 11, 2025 | 35,500.00 | 36,000.00 | 35,000.00 | 35,150.00 | 35,150.00 | -0.71% | 646,023 |
| Dec 10, 2025 | 35,100.00 | 35,450.00 | 34,650.00 | 35,400.00 | 35,400.00 | 1.14% | 662,815 |
| Dec 9, 2025 | 34,500.00 | 35,150.00 | 33,800.00 | 35,000.00 | 35,000.00 | 0.86% | 820,349 |
| Dec 8, 2025 | 35,000.00 | 35,400.00 | 34,250.00 | 34,700.00 | 34,700.00 | -1.14% | 622,975 |
| Dec 5, 2025 | 35,700.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | -1.68% | 757,322 |
| Dec 4, 2025 | 35,700.00 | 35,800.00 | 35,300.00 | 35,700.00 | 35,700.00 | 1.28% | 777,442 |
| Dec 3, 2025 | 34,700.00 | 35,600.00 | 34,300.00 | 35,250.00 | 35,250.00 | 2.77% | 1,211,205 |
| Dec 2, 2025 | 33,550.00 | 34,350.00 | 33,000.00 | 34,300.00 | 34,300.00 | 2.24% | 905,810 |
| Dec 1, 2025 | 34,050.00 | 34,450.00 | 33,550.00 | 33,550.00 | 33,550.00 | -1.47% | 592,878 |
| Nov 28, 2025 | 34,450.00 | 34,700.00 | 34,000.00 | 34,050.00 | 34,050.00 | -1.02% | 515,717 |
| Nov 27, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,400.00 | 34,400.00 | -1.43% | 613,556 |
| Nov 26, 2025 | 33,300.00 | 35,150.00 | 33,300.00 | 34,900.00 | 34,900.00 | 4.80% | 760,709 |
| Nov 25, 2025 | 35,000.00 | 35,150.00 | 33,000.00 | 33,300.00 | 33,300.00 | -4.86% | 1,085,307 |
| Nov 24, 2025 | 35,050.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 303,797 |
| Nov 21, 2025 | 35,200.00 | 35,550.00 | 34,800.00 | 35,000.00 | 35,000.00 | -0.85% | 608,951 |
| Nov 20, 2025 | 35,650.00 | 35,800.00 | 35,150.00 | 35,300.00 | 35,300.00 | -0.98% | 456,207 |
| Nov 19, 2025 | 36,550.00 | 36,850.00 | 35,500.00 | 35,650.00 | 35,650.00 | -2.33% | 855,503 |
| Nov 18, 2025 | 36,400.00 | 37,200.00 | 36,300.00 | 36,500.00 | 36,500.00 | 1.11% | 1,242,452 |
| Nov 17, 2025 | 35,500.00 | 36,150.00 | 35,350.00 | 36,100.00 | 36,100.00 | 2.12% | 965,421 |
| Nov 14, 2025 | 35,350.00 | 36,150.00 | 35,100.00 | 35,350.00 | 35,350.00 | - | 1,060,445 |
| Nov 13, 2025 | 35,950.00 | 35,950.00 | 35,350.00 | 35,350.00 | 35,350.00 | -0.98% | 752,993 |
| Nov 12, 2025 | 35,500.00 | 36,000.00 | 35,150.00 | 35,700.00 | 35,700.00 | 1.56% | 1,238,602 |
| Nov 11, 2025 | 34,900.00 | 35,350.00 | 34,500.00 | 35,150.00 | 35,150.00 | 1.59% | 829,357 |
| Nov 10, 2025 | 35,000.00 | 36,400.00 | 34,250.00 | 34,600.00 | 34,600.00 | -1.42% | 1,086,603 |
| Nov 7, 2025 | 36,650.00 | 37,000.00 | 35,000.00 | 35,100.00 | 35,100.00 | -4.23% | 1,260,573 |
| Nov 6, 2025 | 37,400.00 | 37,550.00 | 36,500.00 | 36,650.00 | 36,650.00 | -2.01% | 752,985 |
| Nov 5, 2025 | 38,200.00 | 38,250.00 | 37,300.00 | 37,400.00 | 37,400.00 | -1.84% | 925,165 |
| Nov 4, 2025 | 35,500.00 | 38,100.00 | 34,500.00 | 38,100.00 | 38,100.00 | 6.87% | 2,670,354 |
| Nov 3, 2025 | 38,300.00 | 38,450.00 | 35,650.00 | 35,650.00 | 35,650.00 | -6.92% | 3,004,156 |
| Oct 31, 2025 | 38,900.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.54% | 1,072,640 |
| Oct 30, 2025 | 39,950.00 | 39,950.00 | 38,700.00 | 38,900.00 | 38,900.00 | -1.64% | 1,197,942 |
| Oct 29, 2025 | 39,950.00 | 40,050.00 | 39,350.00 | 39,550.00 | 39,550.00 | -1.13% | 1,160,960 |
| Oct 28, 2025 | 38,500.00 | 40,000.00 | 38,100.00 | 40,000.00 | 40,000.00 | 4.03% | 1,299,226 |
| Oct 27, 2025 | 39,100.00 | 40,100.00 | 38,050.00 | 38,450.00 | 38,450.00 | -0.13% | 1,579,896 |
| Oct 24, 2025 | 39,350.00 | 39,350.00 | 38,050.00 | 38,500.00 | 38,500.00 | -2.65% | 2,111,416 |
| Oct 23, 2025 | 41,000.00 | 41,050.00 | 39,500.00 | 39,550.00 | 39,550.00 | -3.30% | 1,774,943 |
| Oct 22, 2025 | 41,600.00 | 41,650.00 | 39,000.00 | 40,900.00 | 40,900.00 | -1.09% | 3,004,723 |
| Oct 21, 2025 | 41,800.00 | 42,000.00 | 40,000.00 | 41,350.00 | 41,350.00 | -1.08% | 3,771,263 |
| Oct 20, 2025 | 44,500.00 | 46,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | -6.90% | 5,524,278 |
| Oct 17, 2025 | 45,350.00 | 46,500.00 | 44,500.00 | 44,900.00 | 44,900.00 | 0.90% | 3,810,731 |
| Oct 16, 2025 | 44,700.00 | 45,600.00 | 44,050.00 | 44,500.00 | 44,500.00 | 1.14% | 2,778,922 |
| Oct 15, 2025 | 43,850.00 | 44,400.00 | 43,400.00 | 44,000.00 | 44,000.00 | 0.69% | 2,648,135 |
| Oct 14, 2025 | 46,000.00 | 46,000.00 | 43,450.00 | 43,700.00 | 43,700.00 | -2.46% | 4,820,378 |
| Oct 13, 2025 | 42,000.00 | 44,800.00 | 41,650.00 | 44,800.00 | 44,800.00 | 5.29% | 4,713,727 |
| Oct 10, 2025 | 42,300.00 | 43,300.00 | 42,250.00 | 42,550.00 | 42,550.00 | 0.83% | 2,834,411 |
| Oct 9, 2025 | 42,200.00 | 42,200.00 | 41,600.00 | 42,200.00 | 42,200.00 | 0.96% | 1,492,513 |