HOSE · CTS · stock
Vietinbank Securities Joint Stock Company (CTS) stock price history
Every HOSE trading session of Vietinbank Securities Joint Stock Company from Jul 31, 2009 to Nov 13, 2026: 4,299 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTS adjusted close, 2009 to 2026
- ₫35,080
- All time high, 2025
- ₫29,400
- 52 week high, ₫18,800 low
- 4,299
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CTS key facts
- Vietinbank Securities Joint Stock Company (CTS) closed at ₫23,100 on Nov 13, 2026 on HOSE.
- CTS's all time high close is ₫35,080, set on Oct 17, 2025; its all time low close is ₫990.00 on Dec 27, 2011.
- CTS's 52 week range is ₫18,800 to ₫29,400.
- CTS returned -16.4% over the year to Nov 13, 2026 and +45.4% over five years.
- Over ten years CTS returned +1,135%, +28.6% a year compounded.
- CTS's deepest drawdown was -85.2% from Aug 24, 2009 to Dec 27, 2011.
- DataCedar holds 4,299 daily sessions of CTS history from Jul 31, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CTS price chart, 2009 to 2026
CTS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.6% |
| 3 months | +1.8% |
| 6 months | +6.5% |
| Year to date | -10.8% |
| 1 year | -16.4% |
| 3 years | +64.5% |
| 5 years | +45.4% |
| 10 years | +1,135% |
| Since Jul 31, 2009 | +260.9% |
| Compound annual growth, 17.3 years | +7.7% |
CTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫35,080 on Oct 17, 2025
- All time low close
- ₫990.00 on Dec 27, 2011
- 52 week high
- ₫29,400 on Jul 8, 2026
- 52 week low
- ₫18,800 on Oct 14, 2026
- Deepest drawdown
- -85.2% from Aug 24, 2009 to Dec 27, 2011, recovered Jan 5, 2021
- Best single session
- +10.2% on Jun 6, 2014
- Worst single session
- -9.7% on Apr 16, 2014
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2009
- 3.6×
- Best calendar year
- 2021, +193%
- Worst calendar year
- 2022, -62%
CTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 31, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫25,940 | ₫29,400 | ₫18,800 | ₫23,100 | -10.8% | 302.1M | 214 |
| 2025 | ₫19,450 | ₫36,600 | ₫16,230 | ₫25,900 | +33.5% | 485.1M | 249 |
| 2024 | ₫15,710 | ₫25,380 | ₫15,020 | ₫19,400 | +25.5% | 403.8M | 250 |
| 2023 | ₫6,910 | ₫18,360 | ₫6,670 | ₫15,460 | +123.7% | 462.7M | 249 |
| 2022 | ₫18,120 | ₫20,250 | ₫3,840 | ₫6,910 | -61.9% | 225.5M | 249 |
| 2021 | ₫6,570 | ₫19,060 | ₫4,380 | ₫18,120 | +193.2% | 378.6M | 249 |
| 2020 | ₫2,920 | ₫6,250 | ₫1,930 | ₫6,180 | +113.8% | 66.5M | 252 |
| 2019 | ₫3,420 | ₫3,560 | ₫2,670 | ₫2,890 | -16.2% | 12.2M | 241 |
| 2018 | ₫3,910 | ₫5,110 | ₫2,810 | ₫3,450 | -11.8% | 60.5M | 248 |
| 2017 | ₫1,900 | ₫4,270 | ₫1,840 | ₫3,910 | +105.8% | 112.8M | 247 |
| 2016 | ₫1,920 | ₫2,080 | ₫1,630 | ₫1,900 | -1.0% | 23.4M | 251 |
| 2015 | ₫2,180 | ₫2,440 | ₫1,740 | ₫1,920 | -11.9% | 43.7M | 248 |
| 2014 | ₫1,720 | ₫3,140 | ₫1,640 | ₫2,180 | +26.7% | 113.6M | 247 |
| 2013 | ₫1,630 | ₫2,010 | ₫1,380 | ₫1,720 | +5.5% | 33.9M | 249 |
| 2012 | ₫1,090 | ₫2,440 | ₫1,010 | ₫1,630 | +49.5% | 46.5M | 250 |
| 2011 | ₫2,500 | ₫2,500 | ₫990.00 | ₫1,090 | -54.6% | 26.3M | 248 |
| 2010 | ₫3,950 | ₫4,660 | ₫1,660 | ₫2,400 | -37.3% | 52.6M | 250 |
| 2009 | ₫7,090 | ₫7,460 | ₫3,100 | ₫3,830 | n/a | 67.2M | 108 |
CTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫23,100 | +10.0% |
| October 2026 | ₫21,000 | +2.9% |
| September 2026 | ₫20,400 | -12.4% |
| August 2026 | ₫23,300 | +6.6% |
| July 2026 | ₫21,850 | -16.4% |
| June 2026 | ₫26,150 | +22.6% |
| May 2026 | ₫21,330 | +4.6% |
| April 2026 | ₫20,390 | -4.6% |
| March 2026 | ₫21,370 | -13.9% |
| February 2026 | ₫24,810 | +1.6% |
| January 2026 | ₫24,420 | -5.7% |
| December 2025 | ₫25,900 | -2.6% |
About the CTS data
Daily bars. 4,299 sessions from Jul 31, 2009 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ACTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CTF City Auto Corporation
- CTG Viet Nam Joint Stock Commercial Bank for Industry and Trade
- CTI Cuongthuan Idico Development Investment Corporation
- CTR Viettel Construction Joint Stock Corporation
- CVT CMC Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
- DAH Dong A Hotel Group Joint Stock Company
- DAT Travel Investment And Seafood Development Corporation
Common questions
CTS share price history
