Vietnam Bank for Industry and Trade Securities JSC (HOSE:CTS)
Vietnam
· Delayed Price · Currency is VND 35,700
+450 (1.28%)
At close: Dec 4, 2025
HOSE:CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 43,500.00 | 43,550.00 | 41,500.00 | 41,800.00 | 41,800.00 | -0.71% | 3,252,378 |
| Oct 7, 2025 | 41,500.00 | 42,500.00 | 41,500.00 | 42,100.00 | 42,100.00 | 1.45% | 3,535,467 |
| Oct 6, 2025 | 39,900.00 | 41,500.00 | 38,900.00 | 41,500.00 | 41,500.00 | 6.96% | 2,844,817 |
| Oct 3, 2025 | 39,000.00 | 39,550.00 | 38,600.00 | 38,800.00 | 38,800.00 | -1.77% | 2,214,380 |
| Oct 2, 2025 | 41,500.00 | 41,500.00 | 39,100.00 | 39,500.00 | 39,500.00 | -3.66% | 1,686,916 |
| Oct 1, 2025 | 41,600.00 | 42,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 1,539,220 |
| Sep 30, 2025 | 41,750.00 | 41,850.00 | 40,300.00 | 41,500.00 | 41,500.00 | -0.48% | 2,530,445 |
| Sep 29, 2025 | 40,500.00 | 42,000.00 | 40,100.00 | 41,700.00 | 41,700.00 | 3.35% | 2,920,719 |