Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam · Delayed Price · Currency is VND 23,450
-450 (-1.88%)
At close: Oct 31, 2025
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24,100.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.88% | 774,234 |
| Oct 30, 2025 | 24,400.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | -2.25% | 517,650 |
| Oct 29, 2025 | 23,700.00 | 24,500.00 | 23,700.00 | 24,450.00 | 24,450.00 | 3.16% | 539,728 |
| Oct 28, 2025 | 23,450.00 | 23,700.00 | 23,050.00 | 23,700.00 | 23,700.00 | 1.07% | 808,979 |
| Oct 27, 2025 | 23,950.00 | 24,050.00 | 23,450.00 | 23,450.00 | 23,450.00 | -2.09% | 466,540 |
| Oct 24, 2025 | 23,750.00 | 23,950.00 | 23,200.00 | 23,950.00 | 23,950.00 | -0.21% | 563,179 |
| Oct 23, 2025 | 24,200.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | - | 513,070 |
| Oct 22, 2025 | 24,100.00 | 24,100.00 | 23,300.00 | 24,000.00 | 24,000.00 | 0.42% | 687,303 |
| Oct 21, 2025 | 23,050.00 | 23,900.00 | 23,050.00 | 23,900.00 | 23,900.00 | 3.69% | 1,374,808 |
| Oct 20, 2025 | 24,500.00 | 25,100.00 | 23,050.00 | 23,050.00 | 23,050.00 | -5.92% | 2,299,695 |
| Oct 17, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.61% | 1,045,471 |
| Oct 16, 2025 | 24,700.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,900.00 | 1.01% | 767,381 |
| Oct 15, 2025 | 25,050.00 | 25,300.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.60% | 1,144,340 |
| Oct 14, 2025 | 26,000.00 | 26,200.00 | 25,050.00 | 25,050.00 | 25,050.00 | -2.72% | 1,231,286 |
| Oct 13, 2025 | 25,600.00 | 25,950.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.96% | 579,484 |
| Oct 10, 2025 | 25,750.00 | 26,550.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.97% | 1,528,305 |
| Oct 9, 2025 | 26,000.00 | 26,200.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.58% | 1,033,611 |
| Oct 8, 2025 | 26,000.00 | 26,100.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.19% | 556,675 |
| Oct 7, 2025 | 25,450.00 | 26,300.00 | 25,300.00 | 25,950.00 | 25,950.00 | 1.76% | 1,344,122 |
| Oct 6, 2025 | 25,100.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 2.41% | 460,738 |
| Oct 3, 2025 | 25,500.00 | 25,600.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.92% | 430,795 |
| Oct 2, 2025 | 25,500.00 | 25,850.00 | 25,100.00 | 25,650.00 | 25,650.00 | 0.39% | 977,212 |
| Oct 1, 2025 | 25,150.00 | 25,600.00 | 25,000.00 | 25,550.00 | 25,550.00 | 1.59% | 371,713 |
| Sep 30, 2025 | 25,100.00 | 25,800.00 | 24,350.00 | 25,150.00 | 25,150.00 | - | 888,177 |
| Sep 29, 2025 | 25,700.00 | 26,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | -2.71% | 605,746 |
| Sep 26, 2025 | 25,800.00 | 26,400.00 | 25,700.00 | 25,850.00 | 25,850.00 | 0.58% | 1,625,219 |
| Sep 25, 2025 | 25,400.00 | 26,000.00 | 25,100.00 | 25,700.00 | 25,700.00 | 0.98% | 1,065,877 |
| Sep 24, 2025 | 24,450.00 | 25,450.00 | 24,350.00 | 25,450.00 | 25,450.00 | 4.09% | 447,844 |
| Sep 23, 2025 | 24,950.00 | 24,950.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.01% | 354,711 |
| Sep 22, 2025 | 25,200.00 | 25,300.00 | 24,550.00 | 24,700.00 | 24,700.00 | -1.79% | 934,335 |
| Sep 19, 2025 | 25,500.00 | 25,700.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.98% | 586,138 |
| Sep 18, 2025 | 25,450.00 | 25,750.00 | 25,150.00 | 25,400.00 | 25,400.00 | - | 615,616 |
| Sep 17, 2025 | 25,900.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.42% | 1,432,957 |
| Sep 16, 2025 | 27,000.00 | 27,100.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.23% | 1,223,497 |
| Sep 15, 2025 | 26,700.00 | 27,000.00 | 26,100.00 | 26,900.00 | 26,900.00 | 1.32% | 1,365,514 |
| Sep 12, 2025 | 26,000.00 | 27,100.00 | 25,850.00 | 26,550.00 | 26,550.00 | 2.51% | 2,643,981 |
| Sep 11, 2025 | 25,300.00 | 25,900.00 | 24,650.00 | 25,900.00 | 25,900.00 | 2.37% | 1,630,361 |
| Sep 10, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | 1.00% | 822,150 |
| Sep 9, 2025 | 25,150.00 | 25,300.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.79% | 747,217 |
| Sep 8, 2025 | 25,600.00 | 25,950.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.37% | 1,233,435 |
| Sep 5, 2025 | 25,500.00 | 26,400.00 | 25,400.00 | 25,600.00 | 25,600.00 | 1.39% | 2,512,013 |
| Sep 4, 2025 | 25,000.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | 1.00% | 1,722,178 |
| Sep 3, 2025 | 24,350.00 | 25,100.00 | 24,350.00 | 25,000.00 | 25,000.00 | 2.04% | 990,823 |
| Aug 29, 2025 | 24,600.00 | 24,950.00 | 24,450.00 | 24,500.00 | 24,500.00 | 0.20% | 1,127,175 |
| Aug 28, 2025 | 24,450.00 | 24,600.00 | 24,250.00 | 24,450.00 | 24,450.00 | 0.41% | 553,752 |
| Aug 27, 2025 | 24,900.00 | 25,000.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.62% | 929,143 |
| Aug 26, 2025 | 24,000.00 | 24,750.00 | 23,900.00 | 24,750.00 | 24,750.00 | 3.77% | 786,360 |
| Aug 25, 2025 | 24,050.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.83% | 1,375,613 |
| Aug 22, 2025 | 24,600.00 | 24,950.00 | 23,600.00 | 24,050.00 | 24,050.00 | -3.80% | 2,609,139 |
| Aug 21, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.29% | 2,588,165 |