Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam
· Delayed Price · Currency is VND 22,600
-1,700 (-7.00%)
At close: Mar 9, 2026
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 22,250.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | -0.67% | 195,138 |
| Dec 31, 2025 | 22,050.00 | 22,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | 1.14% | 1,117,634 |
| Dec 30, 2025 | 22,000.00 | 22,200.00 | 21,900.00 | 22,000.00 | 22,000.00 | - | 204,217 |
| Dec 29, 2025 | 22,050.00 | 22,100.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.23% | 169,342 |
| Dec 26, 2025 | 22,150.00 | 22,400.00 | 21,800.00 | 22,050.00 | 22,050.00 | -1.56% | 430,134 |
| Dec 25, 2025 | 22,550.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.32% | 262,553 |
| Dec 24, 2025 | 22,850.00 | 22,850.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 255,515 |
| Dec 23, 2025 | 22,800.00 | 23,600.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 397,738 |
| Dec 22, 2025 | 22,550.00 | 22,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | 0.44% | 138,275 |
| Dec 19, 2025 | 22,600.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.44% | 154,114 |
| Dec 18, 2025 | 22,550.00 | 22,600.00 | 22,350.00 | 22,600.00 | 22,600.00 | - | 229,221 |
| Dec 17, 2025 | 22,700.00 | 22,900.00 | 22,000.00 | 22,600.00 | 22,600.00 | -1.31% | 125,282 |
| Dec 16, 2025 | 22,050.00 | 23,000.00 | 21,900.00 | 22,900.00 | 22,900.00 | 4.57% | 485,431 |
| Dec 15, 2025 | 22,050.00 | 22,200.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 331,358 |
| Dec 12, 2025 | 22,950.00 | 23,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | -4.78% | 458,009 |
| Dec 11, 2025 | 23,000.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.22% | 145,675 |
| Dec 10, 2025 | 23,000.00 | 23,400.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.22% | 150,677 |
| Dec 9, 2025 | 23,300.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.29% | 392,779 |
| Dec 8, 2025 | 23,550.00 | 23,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.06% | 311,280 |
| Dec 5, 2025 | 24,000.00 | 24,000.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.46% | 295,226 |
| Dec 4, 2025 | 23,800.00 | 24,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 0.21% | 230,490 |
| Dec 3, 2025 | 23,950.00 | 24,000.00 | 23,600.00 | 23,850.00 | 23,850.00 | - | 273,908 |
| Dec 2, 2025 | 23,550.00 | 23,900.00 | 23,300.00 | 23,850.00 | 23,850.00 | 1.27% | 268,985 |
| Dec 1, 2025 | 23,200.00 | 24,200.00 | 23,200.00 | 23,550.00 | 23,550.00 | 0.21% | 790,455 |
| Nov 28, 2025 | 23,200.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.29% | 229,395 |
| Nov 27, 2025 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.69% | 122,418 |
| Nov 26, 2025 | 23,100.00 | 23,600.00 | 23,000.00 | 23,600.00 | 23,600.00 | 2.61% | 148,214 |
| Nov 25, 2025 | 23,450.00 | 23,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | -2.54% | 648,983 |
| Nov 24, 2025 | 23,650.00 | 24,000.00 | 23,100.00 | 23,600.00 | 23,600.00 | -0.21% | 127,619 |
| Nov 21, 2025 | 23,700.00 | 23,700.00 | 23,400.00 | 23,650.00 | 23,650.00 | -0.21% | 241,909 |
| Nov 20, 2025 | 23,500.00 | 23,700.00 | 23,450.00 | 23,700.00 | 23,700.00 | -0.21% | 155,010 |
| Nov 19, 2025 | 23,400.00 | 23,750.00 | 23,350.00 | 23,750.00 | 23,750.00 | 1.06% | 276,564 |
| Nov 18, 2025 | 23,700.00 | 23,700.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.84% | 219,850 |
| Nov 17, 2025 | 23,500.00 | 23,900.00 | 23,400.00 | 23,700.00 | 23,700.00 | 1.72% | 250,471 |
| Nov 14, 2025 | 23,200.00 | 23,550.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 329,204 |
| Nov 13, 2025 | 23,000.00 | 23,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.31% | 536,730 |
| Nov 12, 2025 | 22,550.00 | 23,250.00 | 22,450.00 | 22,900.00 | 22,900.00 | 2.23% | 715,857 |
| Nov 11, 2025 | 22,450.00 | 22,550.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.22% | 483,319 |
| Nov 10, 2025 | 22,600.00 | 22,750.00 | 22,400.00 | 22,450.00 | 22,450.00 | -0.44% | 422,545 |
| Nov 7, 2025 | 22,700.00 | 22,750.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.66% | 409,111 |
| Nov 6, 2025 | 22,850.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.22% | 290,861 |
| Nov 5, 2025 | 22,950.00 | 22,950.00 | 22,500.00 | 22,750.00 | 22,750.00 | -1.30% | 322,296 |
| Nov 4, 2025 | 22,600.00 | 23,200.00 | 21,950.00 | 23,050.00 | 23,050.00 | 5.49% | 737,537 |
| Nov 3, 2025 | 23,250.00 | 23,700.00 | 21,850.00 | 21,850.00 | 21,850.00 | -6.82% | 945,939 |
| Oct 31, 2025 | 24,100.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.88% | 774,234 |
| Oct 30, 2025 | 24,400.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | -2.25% | 517,650 |
| Oct 29, 2025 | 23,700.00 | 24,500.00 | 23,700.00 | 24,450.00 | 24,450.00 | 3.16% | 539,728 |
| Oct 28, 2025 | 23,450.00 | 23,700.00 | 23,050.00 | 23,700.00 | 23,700.00 | 1.07% | 808,979 |
| Oct 27, 2025 | 23,950.00 | 24,050.00 | 23,450.00 | 23,450.00 | 23,450.00 | -2.09% | 466,540 |
| Oct 24, 2025 | 23,750.00 | 23,950.00 | 23,200.00 | 23,950.00 | 23,950.00 | -0.21% | 563,179 |
| Oct 23, 2025 | 24,200.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | - | 513,070 |
| Oct 22, 2025 | 24,100.00 | 24,100.00 | 23,300.00 | 24,000.00 | 24,000.00 | 0.42% | 687,303 |
| Oct 21, 2025 | 23,050.00 | 23,900.00 | 23,050.00 | 23,900.00 | 23,900.00 | 3.69% | 1,374,808 |
| Oct 20, 2025 | 24,500.00 | 25,100.00 | 23,050.00 | 23,050.00 | 23,050.00 | -5.92% | 2,299,695 |
| Oct 17, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 24,500.00 | 24,500.00 | -1.61% | 1,045,471 |
| Oct 16, 2025 | 24,700.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,900.00 | 1.01% | 767,381 |
| Oct 15, 2025 | 25,050.00 | 25,300.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.60% | 1,144,340 |
| Oct 14, 2025 | 26,000.00 | 26,200.00 | 25,050.00 | 25,050.00 | 25,050.00 | -2.72% | 1,231,286 |
| Oct 13, 2025 | 25,600.00 | 25,950.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.96% | 579,484 |
| Oct 10, 2025 | 25,750.00 | 26,550.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.97% | 1,528,305 |