VietinBank Securities JSC (HOSE:CTS)
Vietnam
· Delayed Price · Currency is VND 25,900
-500 (-1.89%)
At close: Apr 28, 2026
VietinBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26,450.00 | 26,600.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.89% | 394,721 |
| Apr 24, 2026 | 26,550.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | -1.12% | 334,620 |
| Apr 23, 2026 | 26,200.00 | 26,800.00 | 26,200.00 | 26,700.00 | 26,700.00 | 0.38% | 628,605 |
| Apr 22, 2026 | 26,700.00 | 27,000.00 | 26,500.00 | 26,600.00 | 26,600.00 | -1.12% | 482,486 |
| Apr 21, 2026 | 27,550.00 | 27,750.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 726,694 |
| Apr 20, 2026 | 27,350.00 | 27,650.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1.10% | 423,779 |
| Apr 17, 2026 | 27,400.00 | 27,650.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.55% | 543,558 |
| Apr 16, 2026 | 27,800.00 | 28,050.00 | 27,100.00 | 27,350.00 | 27,350.00 | -1.62% | 662,984 |
| Apr 15, 2026 | 28,200.00 | 28,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.89% | 768,524 |
| Apr 14, 2026 | 28,500.00 | 28,500.00 | 27,950.00 | 28,050.00 | 28,050.00 | - | 455,830 |
| Apr 13, 2026 | 27,500.00 | 28,250.00 | 27,300.00 | 28,050.00 | 28,050.00 | 1.45% | 790,680 |
| Apr 10, 2026 | 28,450.00 | 28,550.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.95% | 994,391 |
| Apr 9, 2026 | 28,700.00 | 28,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.93% | 790,930 |
| Apr 8, 2026 | 28,550.00 | 29,250.00 | 28,100.00 | 29,050.00 | 29,050.00 | 5.83% | 1,556,119 |
| Apr 7, 2026 | 26,950.00 | 27,450.00 | 26,800.00 | 27,450.00 | 27,450.00 | 2.62% | 658,035 |
| Apr 6, 2026 | 27,150.00 | 27,600.00 | 26,750.00 | 26,750.00 | 26,750.00 | -1.65% | 594,570 |
| Apr 3, 2026 | 27,900.00 | 28,000.00 | 27,100.00 | 27,200.00 | 27,200.00 | -2.51% | 735,565 |
| Apr 2, 2026 | 27,650.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,900.00 | -0.71% | 1,003,535 |
| Apr 1, 2026 | 28,350.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | 2.74% | 1,525,075 |
| Mar 31, 2026 | 26,750.00 | 28,200.00 | 26,700.00 | 27,350.00 | 27,350.00 | 3.21% | 1,195,385 |
| Mar 30, 2026 | 26,500.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.30% | 679,494 |
| Mar 27, 2026 | 26,000.00 | 26,850.00 | 26,000.00 | 26,850.00 | 26,850.00 | 3.07% | 726,355 |
| Mar 26, 2026 | 26,050.00 | 26,250.00 | 25,850.00 | 26,050.00 | 26,050.00 | - | 428,873 |
| Mar 25, 2026 | 25,500.00 | 26,300.00 | 25,450.00 | 26,050.00 | 26,050.00 | 3.78% | 656,075 |
| Mar 24, 2026 | 25,200.00 | 25,650.00 | 24,800.00 | 25,100.00 | 25,100.00 | 2.66% | 647,257 |
| Mar 23, 2026 | 26,050.00 | 26,050.00 | 24,450.00 | 24,450.00 | 24,450.00 | -6.86% | 1,153,322 |
| Mar 20, 2026 | 26,050.00 | 26,600.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.19% | 893,061 |
| Mar 19, 2026 | 26,500.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.23% | 781,544 |
| Mar 18, 2026 | 27,300.00 | 27,600.00 | 26,750.00 | 26,900.00 | 26,900.00 | -1.47% | 749,202 |
| Mar 17, 2026 | 27,450.00 | 28,350.00 | 27,250.00 | 27,300.00 | 27,300.00 | 0.55% | 606,443 |
| Mar 16, 2026 | 27,100.00 | 27,650.00 | 27,000.00 | 27,150.00 | 27,150.00 | 0.74% | 503,262 |
| Mar 13, 2026 | 26,800.00 | 27,750.00 | 26,800.00 | 26,950.00 | 26,950.00 | -2.71% | 1,033,000 |
| Mar 12, 2026 | 27,800.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.46% | 586,637 |
| Mar 11, 2026 | 27,800.00 | 28,850.00 | 27,700.00 | 28,400.00 | 28,400.00 | 2.16% | 1,111,291 |
| Mar 10, 2026 | 28,500.00 | 29,000.00 | 26,900.00 | 27,800.00 | 27,800.00 | -2.11% | 2,140,635 |
| Mar 9, 2026 | 28,400.00 | 28,650.00 | 28,400.00 | 28,400.00 | 28,400.00 | -6.89% | 585,709 |
| 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 |