Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam · Delayed Price · Currency is VND 15,750
+200 (1.29%)
At close: Sep 23, 2026
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,550.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,750.00 | 1.29% | 314,792 |
| Sep 22, 2026 | 15,350.00 | 15,550.00 | 15,350.00 | 15,550.00 | 15,550.00 | - | 251,893 |
| Sep 21, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.64% | 99,053 |
| Sep 18, 2026 | 15,850.00 | 16,000.00 | 15,600.00 | 15,650.00 | 15,650.00 | -1.26% | 378,019 |
| Sep 17, 2026 | 15,400.00 | 15,950.00 | 15,350.00 | 15,850.00 | 15,850.00 | 2.92% | 412,780 |
| Sep 16, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 152,656 |
| Sep 15, 2026 | 15,150.00 | 16,000.00 | 15,150.00 | 15,500.00 | 15,500.00 | - | 371,329 |
| Sep 14, 2026 | 15,850.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.73% | 230,231 |
| Sep 11, 2026 | 16,450.00 | 16,450.00 | 15,900.00 | 16,100.00 | 16,100.00 | -1.83% | 292,900 |
| Sep 10, 2026 | 16,600.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.30% | 152,310 |
| Sep 9, 2026 | 16,550.00 | 16,700.00 | 16,350.00 | 16,450.00 | 16,450.00 | -1.50% | 171,245 |
| Sep 8, 2026 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.30% | 177,802 |
| Sep 7, 2026 | 16,950.00 | 16,950.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.89% | 134,623 |
| Sep 4, 2026 | 16,900.00 | 17,000.00 | 16,850.00 | 16,900.00 | 16,900.00 | -0.29% | 177,600 |
| Sep 3, 2026 | 17,000.00 | 17,100.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.29% | 158,122 |
| Aug 28, 2026 | 16,950.00 | 17,050.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 204,600 |
| Aug 27, 2026 | 17,050.00 | 17,050.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 273,882 |
| Aug 26, 2026 | 17,000.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 175,351 |
| Aug 25, 2026 | 17,000.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.29% | 167,743 |
| Aug 24, 2026 | 17,200.00 | 17,200.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.88% | 170,432 |
| Aug 21, 2026 | 16,600.00 | 17,200.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1.18% | 324,808 |
| Aug 20, 2026 | 16,750.00 | 17,000.00 | 16,750.00 | 16,900.00 | 16,900.00 | - | 111,333 |
| Aug 19, 2026 | 17,000.00 | 17,150.00 | 16,650.00 | 16,900.00 | 16,900.00 | -0.88% | 320,265 |
| Aug 18, 2026 | 17,100.00 | 17,600.00 | 17,050.00 | 17,050.00 | 17,050.00 | -1.45% | 722,229 |
| Aug 17, 2026 | 17,400.00 | 17,750.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.10% | 101,561 |
| Aug 14, 2026 | 17,545.46 | 17,590.91 | 17,227.27 | 17,318.18 | 17,318.18 | -2.31% | 664,215 |
| Aug 13, 2026 | 17,727.27 | 17,772.73 | 17,545.46 | 17,727.27 | 17,727.27 | - | 193,468 |
| Aug 12, 2026 | 17,590.91 | 18,090.91 | 17,590.91 | 17,727.27 | 17,727.27 | 0.52% | 183,302 |
| Aug 11, 2026 | 17,636.36 | 17,818.18 | 17,545.46 | 17,636.36 | 17,636.36 | 0.52% | 201,774 |
| Aug 10, 2026 | 17,500.00 | 17,727.27 | 17,500.00 | 17,545.46 | 17,545.45 | -0.52% | 182,769 |
| Aug 7, 2026 | 17,363.64 | 17,681.82 | 17,363.64 | 17,636.36 | 17,636.36 | 0.52% | 89,952 |
| Aug 6, 2026 | 17,409.09 | 17,545.46 | 17,318.18 | 17,545.46 | 17,545.45 | 0.78% | 140,827 |
| Aug 5, 2026 | 17,727.27 | 17,772.73 | 17,409.09 | 17,409.09 | 17,409.09 | -0.52% | 148,544 |
| Aug 4, 2026 | 17,272.73 | 17,681.82 | 17,272.73 | 17,500.00 | 17,500.00 | 1.32% | 159,960 |
| Aug 3, 2026 | 17,363.64 | 17,545.46 | 17,181.82 | 17,272.73 | 17,272.73 | - | 208,118 |
| Jul 31, 2026 | 17,636.36 | 17,636.36 | 17,227.27 | 17,272.73 | 17,272.73 | -2.06% | 221,065 |
| Jul 30, 2026 | 17,636.36 | 17,863.64 | 17,500.00 | 17,636.36 | 17,636.36 | 0.78% | 227,096 |
| Jul 29, 2026 | 16,772.73 | 17,500.00 | 16,590.91 | 17,500.00 | 17,500.00 | 4.62% | 268,330 |
| Jul 28, 2026 | 16,545.46 | 16,727.27 | 16,363.64 | 16,727.27 | 16,727.27 | 1.10% | 204,282 |
| Jul 27, 2026 | 16,636.36 | 16,772.73 | 16,363.64 | 16,545.46 | 16,545.45 | -0.82% | 299,783 |
| Jul 24, 2026 | 16,681.82 | 16,863.64 | 16,545.46 | 16,681.82 | 16,681.82 | -1.87% | 184,089 |
| Jul 23, 2026 | 16,636.36 | 17,000.00 | 16,545.46 | 17,000.00 | 17,000.00 | 0.54% | 153,325 |
| Jul 22, 2026 | 16,681.82 | 17,090.91 | 16,681.82 | 16,909.09 | 16,909.09 | -1.06% | 237,926 |
| Jul 21, 2026 | 16,772.73 | 17,090.91 | 16,772.73 | 17,090.91 | 17,090.91 | - | 197,962 |
| Jul 20, 2026 | 17,272.73 | 17,318.18 | 16,863.64 | 17,090.91 | 17,090.91 | -2.59% | 172,370 |
| Jul 17, 2026 | 17,272.73 | 17,545.46 | 17,227.27 | 17,545.46 | 17,545.45 | - | 96,361 |
| Jul 16, 2026 | 17,272.73 | 17,545.46 | 17,181.82 | 17,545.46 | 17,545.45 | -0.52% | 329,594 |
| Jul 15, 2026 | 17,772.73 | 17,818.18 | 17,409.09 | 17,636.36 | 17,636.36 | -1.02% | 65,969 |
| Jul 14, 2026 | 17,363.64 | 17,818.18 | 17,363.64 | 17,818.18 | 17,818.18 | 0.26% | 133,237 |
| Jul 13, 2026 | 17,863.64 | 18,045.46 | 17,090.91 | 17,772.73 | 17,772.73 | -1.51% | 620,972 |