Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam · Delayed Price · Currency is VND 20,600
+50 (0.24%)
At close: May 22, 2026
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 21,100.00 | 21,950.00 | 21,100.00 | 21,600.00 | 21,600.00 | 2.86% | 361,672 |
| May 13, 2026 | 21,200.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.64% | 340,732 |
| May 12, 2026 | 21,500.00 | 21,600.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.70% | 386,609 |
| May 11, 2026 | 21,750.00 | 21,800.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.92% | 230,369 |
| May 8, 2026 | 21,550.00 | 21,900.00 | 21,550.00 | 21,700.00 | 21,700.00 | 0.46% | 372,610 |
| May 7, 2026 | 21,700.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,600.00 | - | 259,069 |
| May 6, 2026 | 21,350.00 | 21,700.00 | 21,350.00 | 21,600.00 | 21,600.00 | - | 98,769 |
| May 5, 2026 | 21,450.00 | 21,650.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.47% | 225,432 |
| May 4, 2026 | 21,500.00 | 21,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | - | 266,932 |
| Apr 29, 2026 | 21,300.00 | 21,600.00 | 21,150.00 | 21,500.00 | 21,500.00 | 0.23% | 192,523 |
| Apr 28, 2026 | 21,900.00 | 22,000.00 | 21,450.00 | 21,450.00 | 21,450.00 | -2.50% | 842,371 |
| Apr 24, 2026 | 22,100.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.23% | 191,401 |
| Apr 23, 2026 | 22,100.00 | 22,150.00 | 21,600.00 | 22,050.00 | 22,050.00 | 0.23% | 1,181,627 |
| Apr 22, 2026 | 22,150.00 | 22,200.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.90% | 561,498 |
| Apr 21, 2026 | 22,200.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | - | 247,948 |
| Apr 20, 2026 | 22,350.00 | 22,500.00 | 22,150.00 | 22,200.00 | 22,200.00 | -0.67% | 850,114 |
| Apr 17, 2026 | 22,550.00 | 22,550.00 | 22,250.00 | 22,350.00 | 22,350.00 | 0.45% | 599,923 |
| Apr 16, 2026 | 22,850.00 | 22,850.00 | 22,250.00 | 22,250.00 | 22,250.00 | -2.20% | 667,889 |
| Apr 15, 2026 | 22,900.00 | 23,100.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.44% | 359,122 |
| Apr 14, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.22% | 628,102 |
| Apr 13, 2026 | 22,800.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.22% | 450,492 |
| Apr 10, 2026 | 23,350.00 | 23,550.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.93% | 623,627 |
| Apr 9, 2026 | 23,100.00 | 23,700.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1.08% | 720,371 |
| Apr 8, 2026 | 23,350.00 | 23,400.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.66% | 883,066 |
| Apr 7, 2026 | 22,950.00 | 23,050.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 593,348 |
| Apr 6, 2026 | 23,000.00 | 23,500.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.11% | 1,255,080 |
| Apr 3, 2026 | 22,650.00 | 22,850.00 | 22,500.00 | 22,550.00 | 22,550.00 | -0.44% | 250,083 |
| Apr 2, 2026 | 22,700.00 | 22,750.00 | 22,400.00 | 22,650.00 | 22,650.00 | -1.09% | 588,332 |
| Apr 1, 2026 | 23,000.00 | 23,200.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.22% | 527,614 |
| Mar 31, 2026 | 23,000.00 | 23,100.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.66% | 328,357 |
| Mar 30, 2026 | 22,600.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | -1.08% | 382,648 |
| Mar 27, 2026 | 22,800.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.54% | 438,711 |
| Mar 26, 2026 | 22,800.00 | 22,900.00 | 22,050.00 | 22,700.00 | 22,700.00 | - | 155,050 |
| Mar 25, 2026 | 22,250.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,700.00 | 2.25% | 441,563 |
| Mar 24, 2026 | 22,000.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.26% | 582,427 |
| 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 |