Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam · Delayed Price · Currency is VND 21,500
-1,100 (-4.87%)
At close: Mar 23, 2026
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 22,400.00 | 22,400.00 | 21,500.00 | 21,500.00 | 21,500.00 | -4.87% | 741,034 |
| Mar 20, 2026 | 22,900.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.31% | 450,754 |
| Mar 19, 2026 | 22,650.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | - | 476,287 |
| Mar 18, 2026 | 23,500.00 | 23,500.00 | 22,600.00 | 22,900.00 | 22,900.00 | -1.29% | 543,418 |
| Mar 17, 2026 | 23,800.00 | 23,850.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.52% | 505,365 |
| Mar 16, 2026 | 24,000.00 | 24,100.00 | 23,400.00 | 23,800.00 | 23,800.00 | -1.65% | 525,732 |
| Mar 13, 2026 | 23,350.00 | 24,600.00 | 21,850.00 | 24,200.00 | 24,200.00 | 3.20% | 1,351,707 |
| Mar 12, 2026 | 23,300.00 | 24,100.00 | 23,300.00 | 23,450.00 | 23,450.00 | -0.42% | 571,361 |
| Mar 11, 2026 | 22,850.00 | 23,600.00 | 22,750.00 | 23,550.00 | 23,550.00 | 3.29% | 513,330 |
| Mar 10, 2026 | 22,700.00 | 23,350.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 1,027,433 |
| Mar 9, 2026 | 22,600.00 | 23,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | -7.00% | 759,867 |
| Mar 6, 2026 | 25,000.00 | 25,050.00 | 24,100.00 | 24,300.00 | 24,300.00 | -3.57% | 1,655,135 |
| Mar 5, 2026 | 25,950.00 | 26,400.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.95% | 1,206,490 |
| Mar 4, 2026 | 25,350.00 | 25,850.00 | 24,850.00 | 25,700.00 | 25,700.00 | 1.98% | 2,009,076 |
| Mar 3, 2026 | 24,500.00 | 25,400.00 | 24,350.00 | 25,200.00 | 25,200.00 | 2.86% | 1,778,954 |
| Mar 2, 2026 | 23,800.00 | 25,000.00 | 23,600.00 | 24,500.00 | 24,500.00 | 1.03% | 1,118,030 |
| Feb 27, 2026 | 24,200.00 | 24,450.00 | 23,900.00 | 24,250.00 | 24,250.00 | 0.21% | 550,574 |
| Feb 26, 2026 | 24,450.00 | 24,450.00 | 23,950.00 | 24,200.00 | 24,200.00 | -1.02% | 353,383 |
| Feb 25, 2026 | 24,300.00 | 24,900.00 | 24,150.00 | 24,450.00 | 24,450.00 | 0.62% | 701,364 |
| Feb 24, 2026 | 23,700.00 | 24,600.00 | 23,700.00 | 24,300.00 | 24,300.00 | 2.10% | 601,304 |
| Feb 23, 2026 | 24,100.00 | 24,100.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.85% | 399,939 |
| Feb 13, 2026 | 23,650.00 | 23,800.00 | 23,350.00 | 23,600.00 | 23,600.00 | -0.21% | 286,318 |
| Feb 12, 2026 | 23,600.00 | 23,850.00 | 23,350.00 | 23,650.00 | 23,650.00 | -0.21% | 254,752 |
| Feb 11, 2026 | 23,450.00 | 23,900.00 | 23,350.00 | 23,700.00 | 23,700.00 | 1.07% | 426,568 |
| Feb 10, 2026 | 23,400.00 | 23,650.00 | 22,800.00 | 23,450.00 | 23,450.00 | 0.21% | 595,960 |
| Feb 9, 2026 | 23,550.00 | 23,800.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.21% | 445,039 |
| Feb 6, 2026 | 24,500.00 | 24,700.00 | 23,350.00 | 23,350.00 | 23,350.00 | -5.27% | 1,723,853 |
| Feb 5, 2026 | 25,700.00 | 25,800.00 | 24,650.00 | 24,650.00 | 24,650.00 | -3.90% | 696,781 |
| Feb 4, 2026 | 24,350.00 | 25,650.00 | 24,000.00 | 25,650.00 | 25,650.00 | 6.88% | 3,050,526 |
| Feb 3, 2026 | 23,850.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 0.63% | 878,642 |
| Feb 2, 2026 | 24,050.00 | 24,200.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.83% | 636,629 |
| Jan 30, 2026 | 23,700.00 | 24,650.00 | 23,600.00 | 24,050.00 | 24,050.00 | 2.56% | 962,087 |
| Jan 29, 2026 | 23,100.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | 0.86% | 342,748 |
| Jan 28, 2026 | 23,600.00 | 23,600.00 | 22,750.00 | 23,250.00 | 23,250.00 | 3.10% | 476,961 |
| Jan 27, 2026 | 23,100.00 | 23,150.00 | 22,050.00 | 22,550.00 | 22,550.00 | -2.17% | 270,281 |
| Jan 26, 2026 | 23,550.00 | 23,800.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.71% | 449,343 |
| Jan 23, 2026 | 24,000.00 | 24,050.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.26% | 241,402 |
| Jan 22, 2026 | 23,250.00 | 24,300.00 | 23,200.00 | 23,750.00 | 23,750.00 | 2.15% | 1,021,715 |
| Jan 21, 2026 | 23,500.00 | 23,650.00 | 23,000.00 | 23,250.00 | 23,250.00 | -1.69% | 486,284 |
| Jan 20, 2026 | 23,950.00 | 24,100.00 | 23,650.00 | 23,650.00 | 23,650.00 | - | 1,099,735 |
| Jan 19, 2026 | 23,200.00 | 23,800.00 | 23,100.00 | 23,650.00 | 23,650.00 | 2.83% | 1,208,509 |
| Jan 16, 2026 | 22,900.00 | 23,350.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.55% | 532,463 |
| Jan 15, 2026 | 22,650.00 | 23,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.22% | 269,330 |
| Jan 14, 2026 | 22,600.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.44% | 370,948 |
| Jan 13, 2026 | 22,500.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 313,121 |
| Jan 12, 2026 | 22,050.00 | 22,650.00 | 21,700.00 | 22,500.00 | 22,500.00 | 2.04% | 484,666 |
| Jan 9, 2026 | 22,250.00 | 22,400.00 | 21,950.00 | 22,050.00 | 22,050.00 | -0.68% | 450,106 |
| Jan 8, 2026 | 22,500.00 | 22,550.00 | 22,050.00 | 22,200.00 | 22,200.00 | -0.89% | 173,229 |
| Jan 7, 2026 | 22,200.00 | 22,450.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.90% | 207,445 |
| Jan 6, 2026 | 22,100.00 | 22,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | 0.45% | 218,895 |