Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam · Delayed Price · Currency is VND 25,400
-900 (-3.42%)
At close: Sep 17, 2025
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 27,250.00 | 27,400.00 | 25,400.00 | 25,850.00 | 25,850.00 | -5.14% | 4,281,483 |
| Aug 19, 2025 | 27,600.00 | 27,700.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.18% | 1,561,433 |
| Aug 18, 2025 | 27,100.00 | 27,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 2,253,497 |
| Aug 15, 2025 | 27,750.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | -2.17% | 2,491,376 |
| Aug 14, 2025 | 27,600.00 | 28,950.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.73% | 2,442,399 |
| Aug 13, 2025 | 27,400.00 | 27,750.00 | 26,800.00 | 27,400.00 | 27,400.00 | 0.37% | 2,414,656 |
| Aug 12, 2025 | 27,250.00 | 27,700.00 | 26,400.00 | 27,300.00 | 27,300.00 | 0.37% | 2,864,341 |
| Aug 11, 2025 | 27,400.00 | 28,100.00 | 27,100.00 | 27,200.00 | 27,200.00 | 0.18% | 1,871,807 |
| Aug 8, 2025 | 27,850.00 | 27,850.00 | 26,800.00 | 27,150.00 | 27,150.00 | -1.81% | 1,988,806 |
| Aug 7, 2025 | 26,900.00 | 27,650.00 | 26,500.00 | 27,650.00 | 27,650.00 | 2.79% | 2,608,924 |
| Aug 6, 2025 | 26,550.00 | 26,950.00 | 25,950.00 | 26,900.00 | 26,900.00 | 1.89% | 2,150,980 |
| Aug 5, 2025 | 28,000.00 | 28,050.00 | 25,550.00 | 26,400.00 | 26,400.00 | -3.83% | 3,447,315 |
| Aug 4, 2025 | 25,700.00 | 27,450.00 | 25,700.00 | 27,450.00 | 27,450.00 | 6.81% | 4,106,220 |
| Aug 1, 2025 | 25,000.00 | 26,100.00 | 24,900.00 | 25,700.00 | 25,700.00 | 2.39% | 2,987,780 |
| Jul 31, 2025 | 25,500.00 | 25,500.00 | 24,600.00 | 25,100.00 | 25,100.00 | -0.59% | 1,642,547 |
| Jul 30, 2025 | 25,950.00 | 26,350.00 | 24,000.00 | 25,250.00 | 25,250.00 | -2.13% | 2,782,319 |
| Jul 29, 2025 | 26,000.00 | 27,150.00 | 25,450.00 | 25,800.00 | 25,800.00 | 0.98% | 5,452,263 |
| Jul 28, 2025 | 26,000.00 | 26,000.00 | 25,200.00 | 25,550.00 | 25,550.00 | -1.16% | 3,567,393 |
| Jul 25, 2025 | 25,650.00 | 26,650.00 | 25,650.00 | 25,850.00 | 25,850.00 | 1.77% | 3,178,628 |
| Jul 24, 2025 | 25,100.00 | 25,400.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1.40% | 2,268,861 |
| Jul 23, 2025 | 24,650.00 | 25,600.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.62% | 3,881,790 |
| Jul 22, 2025 | 24,900.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,650.00 | -1.00% | 2,217,910 |
| Jul 21, 2025 | 25,950.00 | 25,950.00 | 24,800.00 | 24,900.00 | 24,900.00 | -2.16% | 1,942,679 |
| Jul 18, 2025 | 25,300.00 | 25,850.00 | 24,500.00 | 25,450.00 | 25,450.00 | 2.21% | 3,402,808 |
| Jul 17, 2025 | 24,600.00 | 25,600.00 | 24,450.00 | 24,900.00 | 24,900.00 | 1.63% | 3,389,729 |
| Jul 16, 2025 | 24,000.00 | 24,900.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.08% | 2,046,881 |
| Jul 15, 2025 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.64% | 1,302,267 |
| Jul 14, 2025 | 24,200.00 | 24,550.00 | 23,500.00 | 24,400.00 | 24,400.00 | 0.83% | 2,148,364 |
| Jul 11, 2025 | 25,000.00 | 25,100.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.81% | 1,921,089 |
| Jul 10, 2025 | 24,600.00 | 24,900.00 | 24,550.00 | 24,900.00 | 24,900.00 | 1.01% | 1,320,055 |
| Jul 9, 2025 | 25,100.00 | 25,100.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.40% | 2,661,070 |
| Jul 8, 2025 | 25,300.00 | 25,300.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.19% | 1,896,240 |
| Jul 7, 2025 | 25,300.00 | 26,150.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.40% | 1,355,278 |