Cuong Thuan Idico Development Investment Corporation (HOSE:CTI)
Vietnam
· Delayed Price · Currency is VND 23,900
+50 (0.21%)
At close: Dec 4, 2025
HOSE:CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 26,000.00 | 26,200.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.58% | 1,033,611 |
| Oct 8, 2025 | 26,000.00 | 26,100.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.19% | 556,675 |
| Oct 7, 2025 | 25,450.00 | 26,300.00 | 25,300.00 | 25,950.00 | 25,950.00 | 1.76% | 1,344,122 |
| Oct 6, 2025 | 25,100.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 2.41% | 460,738 |
| Oct 3, 2025 | 25,500.00 | 25,600.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.92% | 430,795 |
| Oct 2, 2025 | 25,500.00 | 25,850.00 | 25,100.00 | 25,650.00 | 25,650.00 | 0.39% | 977,212 |
| Oct 1, 2025 | 25,150.00 | 25,600.00 | 25,000.00 | 25,550.00 | 25,550.00 | 1.59% | 371,713 |
| Sep 30, 2025 | 25,100.00 | 25,800.00 | 24,350.00 | 25,150.00 | 25,150.00 | - | 888,177 |
| Sep 29, 2025 | 25,700.00 | 26,150.00 | 25,150.00 | 25,150.00 | 25,150.00 | -2.71% | 605,746 |
| Sep 26, 2025 | 25,800.00 | 26,400.00 | 25,700.00 | 25,850.00 | 25,850.00 | 0.58% | 1,625,219 |
| Sep 25, 2025 | 25,400.00 | 26,000.00 | 25,100.00 | 25,700.00 | 25,700.00 | 0.98% | 1,065,877 |
| Sep 24, 2025 | 24,450.00 | 25,450.00 | 24,350.00 | 25,450.00 | 25,450.00 | 4.09% | 447,844 |
| Sep 23, 2025 | 24,950.00 | 24,950.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.01% | 354,711 |
| Sep 22, 2025 | 25,200.00 | 25,300.00 | 24,550.00 | 24,700.00 | 24,700.00 | -1.79% | 934,335 |
| Sep 19, 2025 | 25,500.00 | 25,700.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.98% | 586,138 |
| Sep 18, 2025 | 25,450.00 | 25,750.00 | 25,150.00 | 25,400.00 | 25,400.00 | - | 615,616 |
| Sep 17, 2025 | 25,900.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.42% | 1,432,957 |
| Sep 16, 2025 | 27,000.00 | 27,100.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.23% | 1,223,497 |
| Sep 15, 2025 | 26,700.00 | 27,000.00 | 26,100.00 | 26,900.00 | 26,900.00 | 1.32% | 1,365,514 |
| Sep 12, 2025 | 26,000.00 | 27,100.00 | 25,850.00 | 26,550.00 | 26,550.00 | 2.51% | 2,643,981 |
| Sep 11, 2025 | 25,300.00 | 25,900.00 | 24,650.00 | 25,900.00 | 25,900.00 | 2.37% | 1,630,361 |
| Sep 10, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | 1.00% | 822,150 |
| Sep 9, 2025 | 25,150.00 | 25,300.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.79% | 747,217 |
| Sep 8, 2025 | 25,600.00 | 25,950.00 | 25,100.00 | 25,250.00 | 25,250.00 | -1.37% | 1,233,435 |
| Sep 5, 2025 | 25,500.00 | 26,400.00 | 25,400.00 | 25,600.00 | 25,600.00 | 1.39% | 2,512,013 |
| Sep 4, 2025 | 25,000.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | 1.00% | 1,722,178 |
| Sep 3, 2025 | 24,350.00 | 25,100.00 | 24,350.00 | 25,000.00 | 25,000.00 | 2.04% | 990,823 |
| Aug 29, 2025 | 24,600.00 | 24,950.00 | 24,450.00 | 24,500.00 | 24,500.00 | 0.20% | 1,127,175 |
| Aug 28, 2025 | 24,450.00 | 24,600.00 | 24,250.00 | 24,450.00 | 24,450.00 | 0.41% | 553,752 |
| Aug 27, 2025 | 24,900.00 | 25,000.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.62% | 929,143 |
| Aug 26, 2025 | 24,000.00 | 24,750.00 | 23,900.00 | 24,750.00 | 24,750.00 | 3.77% | 786,360 |
| Aug 25, 2025 | 24,050.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.83% | 1,375,613 |
| Aug 22, 2025 | 24,600.00 | 24,950.00 | 23,600.00 | 24,050.00 | 24,050.00 | -3.80% | 2,609,139 |
| Aug 21, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.29% | 2,588,165 |
| Aug 20, 2025 | 27,250.00 | 27,400.00 | 25,400.00 | 25,850.00 | 25,850.00 | -5.14% | 4,281,483 |
| Aug 19, 2025 | 27,600.00 | 27,700.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.18% | 1,561,433 |
| Aug 18, 2025 | 27,100.00 | 27,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 2,253,497 |
| Aug 15, 2025 | 27,750.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | -2.17% | 2,491,376 |
| Aug 14, 2025 | 27,600.00 | 28,950.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.73% | 2,442,399 |
| Aug 13, 2025 | 27,400.00 | 27,750.00 | 26,800.00 | 27,400.00 | 27,400.00 | 0.37% | 2,414,656 |
| Aug 12, 2025 | 27,250.00 | 27,700.00 | 26,400.00 | 27,300.00 | 27,300.00 | 0.37% | 2,864,341 |
| Aug 11, 2025 | 27,400.00 | 28,100.00 | 27,100.00 | 27,200.00 | 27,200.00 | 0.18% | 1,871,807 |
| Aug 8, 2025 | 27,850.00 | 27,850.00 | 26,800.00 | 27,150.00 | 27,150.00 | -1.81% | 1,988,806 |
| Aug 7, 2025 | 26,900.00 | 27,650.00 | 26,500.00 | 27,650.00 | 27,650.00 | 2.79% | 2,608,924 |
| Aug 6, 2025 | 26,550.00 | 26,950.00 | 25,950.00 | 26,900.00 | 26,900.00 | 1.89% | 2,150,980 |
| Aug 5, 2025 | 28,000.00 | 28,050.00 | 25,550.00 | 26,400.00 | 26,400.00 | -3.83% | 3,447,315 |
| Aug 4, 2025 | 25,700.00 | 27,450.00 | 25,700.00 | 27,450.00 | 27,450.00 | 6.81% | 4,106,220 |
| Aug 1, 2025 | 25,000.00 | 26,100.00 | 24,900.00 | 25,700.00 | 25,700.00 | 2.39% | 2,987,780 |
| Jul 31, 2025 | 25,500.00 | 25,500.00 | 24,600.00 | 25,100.00 | 25,100.00 | -0.59% | 1,642,547 |
| Jul 30, 2025 | 25,950.00 | 26,350.00 | 24,000.00 | 25,250.00 | 25,250.00 | -2.13% | 2,782,319 |
| Jul 29, 2025 | 26,000.00 | 27,150.00 | 25,450.00 | 25,800.00 | 25,800.00 | 0.98% | 5,452,263 |
| Jul 28, 2025 | 26,000.00 | 26,000.00 | 25,200.00 | 25,550.00 | 25,550.00 | -1.16% | 3,567,393 |
| Jul 25, 2025 | 25,650.00 | 26,650.00 | 25,650.00 | 25,850.00 | 25,850.00 | 1.77% | 3,178,628 |
| Jul 24, 2025 | 25,100.00 | 25,400.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1.40% | 2,268,861 |
| Jul 23, 2025 | 24,650.00 | 25,600.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.62% | 3,881,790 |
| Jul 22, 2025 | 24,900.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,650.00 | -1.00% | 2,217,910 |
| Jul 21, 2025 | 25,950.00 | 25,950.00 | 24,800.00 | 24,900.00 | 24,900.00 | -2.16% | 1,942,679 |
| Jul 18, 2025 | 25,300.00 | 25,850.00 | 24,500.00 | 25,450.00 | 25,450.00 | 2.21% | 3,402,808 |
| Jul 17, 2025 | 24,600.00 | 25,600.00 | 24,450.00 | 24,900.00 | 24,900.00 | 1.63% | 3,389,729 |