Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam · Delayed Price · Currency is VND 18,350
-350 (-1.87%)
At close: Jul 24, 2026
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 18,300.00 | 18,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 0.54% | 139,387 |
| Jul 22, 2026 | 18,350.00 | 18,800.00 | 18,350.00 | 18,600.00 | 18,600.00 | -1.06% | 216,297 |
| Jul 21, 2026 | 18,450.00 | 18,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | - | 179,966 |
| Jul 20, 2026 | 19,000.00 | 19,050.00 | 18,550.00 | 18,800.00 | 18,800.00 | -2.59% | 156,700 |
| Jul 17, 2026 | 19,000.00 | 19,300.00 | 18,950.00 | 19,300.00 | 19,300.00 | - | 87,601 |
| Jul 16, 2026 | 19,000.00 | 19,300.00 | 18,900.00 | 19,300.00 | 19,300.00 | -0.52% | 299,631 |
| Jul 15, 2026 | 19,550.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | -1.02% | 59,972 |
| Jul 14, 2026 | 19,100.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,600.00 | 0.26% | 121,125 |
| Jul 13, 2026 | 19,650.00 | 19,850.00 | 18,800.00 | 19,550.00 | 19,550.00 | -1.51% | 564,520 |
| Jul 10, 2026 | 19,850.00 | 20,100.00 | 19,850.00 | 19,850.00 | 19,850.00 | -0.50% | 608,606 |
| Jul 9, 2026 | 19,400.00 | 20,100.00 | 19,400.00 | 19,950.00 | 19,950.00 | 1.79% | 680,678 |
| Jul 8, 2026 | 19,450.00 | 19,600.00 | 18,900.00 | 19,600.00 | 19,600.00 | 0.51% | 549,862 |
| Jul 7, 2026 | 19,600.00 | 19,650.00 | 19,200.00 | 19,500.00 | 19,500.00 | -1.27% | 412,565 |
| Jul 6, 2026 | 19,950.00 | 20,050.00 | 19,550.00 | 19,750.00 | 19,750.00 | -1.25% | 116,159 |
| Jul 3, 2026 | 20,000.00 | 20,150.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.74% | 69,853 |
| Jul 2, 2026 | 20,250.00 | 20,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | -0.49% | 132,580 |
| Jul 1, 2026 | 20,450.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | -0.25% | 179,087 |
| Jun 30, 2026 | 20,400.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.49% | 162,266 |
| Jun 29, 2026 | 20,050.00 | 20,500.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1.75% | 289,572 |
| Jun 26, 2026 | 20,200.00 | 20,300.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.99% | 234,432 |
| Jun 25, 2026 | 19,900.00 | 20,250.00 | 19,900.00 | 20,250.00 | 20,250.00 | 0.50% | 159,446 |
| Jun 24, 2026 | 20,150.00 | 20,150.00 | 19,700.00 | 20,150.00 | 20,150.00 | - | 327,997 |
| Jun 23, 2026 | 20,150.00 | 20,350.00 | 20,000.00 | 20,150.00 | 20,150.00 | - | 219,812 |
| Jun 22, 2026 | 20,300.00 | 20,450.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.49% | 65,160 |
| Jun 19, 2026 | 20,300.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.46% | 193,800 |
| Jun 18, 2026 | 20,750.00 | 20,750.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.96% | 203,058 |
| Jun 17, 2026 | 20,200.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,750.00 | 2.22% | 279,045 |
| Jun 16, 2026 | 20,150.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.25% | 198,449 |
| Jun 15, 2026 | 20,050.00 | 20,350.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1.75% | 298,082 |
| Jun 12, 2026 | 20,000.00 | 20,150.00 | 19,900.00 | 20,000.00 | 20,000.00 | - | 346,814 |
| Jun 11, 2026 | 20,200.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 338,534 |
| Jun 10, 2026 | 19,900.00 | 20,400.00 | 19,900.00 | 20,300.00 | 20,300.00 | 2.01% | 225,762 |
| Jun 9, 2026 | 19,850.00 | 20,000.00 | 19,550.00 | 19,900.00 | 19,900.00 | - | 80,783 |
| Jun 8, 2026 | 19,900.00 | 20,100.00 | 19,750.00 | 19,900.00 | 19,900.00 | -1.00% | 293,385 |
| Jun 5, 2026 | 20,150.00 | 20,200.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.50% | 68,483 |
| Jun 4, 2026 | 20,000.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 179,301 |
| Jun 3, 2026 | 19,900.00 | 20,100.00 | 19,850.00 | 20,100.00 | 20,100.00 | 0.25% | 230,511 |
| Jun 2, 2026 | 20,100.00 | 20,250.00 | 19,850.00 | 20,050.00 | 20,050.00 | -0.25% | 207,060 |
| Jun 1, 2026 | 20,000.00 | 20,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 104,552 |
| May 29, 2026 | 20,450.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.20% | 571,055 |
| May 28, 2026 | 20,350.00 | 20,550.00 | 20,350.00 | 20,450.00 | 20,450.00 | 0.25% | 61,408 |
| May 27, 2026 | 20,300.00 | 20,550.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.24% | 174,210 |
| May 26, 2026 | 20,300.00 | 20,450.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.49% | 452,569 |
| May 25, 2026 | 20,550.00 | 20,650.00 | 20,300.00 | 20,350.00 | 20,350.00 | -1.21% | 511,579 |
| May 22, 2026 | 20,550.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.24% | 289,955 |
| May 21, 2026 | 20,800.00 | 20,900.00 | 20,550.00 | 20,550.00 | 20,550.00 | -1.20% | 254,177 |
| May 20, 2026 | 21,300.00 | 21,300.00 | 20,500.00 | 20,800.00 | 20,800.00 | -2.35% | 405,487 |
| May 19, 2026 | 21,350.00 | 21,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | -0.23% | 358,530 |
| May 18, 2026 | 21,300.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | -0.47% | 263,939 |
| May 15, 2026 | 21,700.00 | 21,700.00 | 21,350.00 | 21,450.00 | 21,450.00 | -0.69% | 136,125 |