HOSE · CTI · stock
Cuongthuan Idico Development Investment Corporation (CTI) stock price history
Every HOSE trading session of Cuongthuan Idico Development Investment Corporation from Mar 19, 2010 to Sep 28, 2026: 4,041 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTI adjusted close, 2010 to 2026
- ₫28,010
- All time high, 2018
- ₫24,140
- 52 week high, ₫15,050 low
- 4,041
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CTI key facts
- Cuongthuan Idico Development Investment Corporation (CTI) closed at ₫15,300 on Sep 28, 2026 on HOSE.
- CTI's all time high close is ₫28,010, set on Feb 5, 2018; its all time low close is ₫2,750 on Jan 15, 2013.
- CTI's 52 week range is ₫15,050 to ₫24,140.
- CTI returned -34.9% over the year to Sep 28, 2026 and +10.4% over five years.
- Over ten years CTI returned -26%, -3.0% a year compounded.
- CTI's deepest drawdown was -87.6% from Jul 16, 2010 to Jan 15, 2013.
- DataCedar holds 4,041 daily sessions of CTI history from Mar 19, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CTI price chart, 2010 to 2026
CTI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -16.1% |
| 6 months | -27.0% |
| Year to date | -24.4% |
| 1 year | -34.9% |
| 3 years | +13.3% |
| 5 years | +10.4% |
| 10 years | -26.3% |
| Since Mar 19, 2010 | +33.4% |
| Compound annual growth, 16.5 years | +1.8% |
CTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫28,010 on Feb 5, 2018
- All time low close
- ₫2,750 on Jan 15, 2013
- 52 week high
- ₫24,140 on Oct 10, 2025
- 52 week low
- ₫15,050 on Sep 28, 2026
- Deepest drawdown
- -87.6% from Jul 16, 2010 to Jan 15, 2013, recovered May 25, 2017
- Best single session
- +12.2% on Dec 23, 2013
- Worst single session
- -9.4% on May 24, 2011
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2015, +90%
- Worst calendar year
- 2012, -65%
CTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 19, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫20,230 | ₫24,000 | ₫15,050 | ₫15,300 | -24.4% | 74.3M | 180 |
| 2025 | ₫17,550 | ₫26,320 | ₫15,640 | ₫20,230 | +16.5% | 330.7M | 249 |
| 2024 | ₫14,140 | ₫18,640 | ₫12,270 | ₫17,360 | +24.0% | 138.2M | 250 |
| 2023 | ₫12,000 | ₫16,320 | ₫10,640 | ₫14,000 | +21.2% | 139.2M | 249 |
| 2022 | ₫24,500 | ₫27,180 | ₫9,140 | ₫11,550 | -52.9% | 148.3M | 249 |
| 2021 | ₫13,290 | ₫25,450 | ₫11,240 | ₫24,500 | +84.3% | 262.8M | 250 |
| 2020 | ₫16,900 | ₫17,350 | ₫8,630 | ₫13,290 | -21.7% | 132.9M | 252 |
| 2019 | ₫17,980 | ₫20,010 | ₫14,450 | ₫16,970 | -5.4% | 161.5M | 250 |
| 2018 | ₫21,760 | ₫29,950 | ₫16,750 | ₫17,940 | -18.1% | 134.5M | 248 |
| 2017 | ₫17,300 | ₫23,560 | ₫16,980 | ₫21,900 | +26.9% | 109.5M | 250 |
| 2016 | ₫12,050 | ₫21,270 | ₫10,250 | ₫17,260 | +42.5% | 104.5M | 251 |
| 2015 | ₫5,960 | ₫13,050 | ₫5,610 | ₫12,110 | +90.1% | 6.2M | 237 |
| 2014 | ₫5,070 | ₫7,380 | ₫4,230 | ₫6,370 | +25.6% | 1.1M | 220 |
| 2013 | ₫3,490 | ₫5,660 | ₫2,710 | ₫5,070 | +43.2% | 9.6M | 219 |
| 2012 | ₫9,490 | ₫10,170 | ₫3,050 | ₫3,540 | -64.6% | 6.1M | 243 |
| 2011 | ₫19,900 | ₫22,160 | ₫6,250 | ₫9,990 | -52.3% | 9.9M | 243 |
| 2010 | ₫11,470 | ₫22,810 | ₫9,950 | ₫20,940 | n/a | 29.7M | 201 |
CTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫15,300 | -10.0% |
| August 2026 | ₫17,000 | -1.6% |
| July 2026 | ₫17,270 | -6.4% |
| June 2026 | ₫18,450 | +1.5% |
| May 2026 | ₫18,180 | -7.0% |
| April 2026 | ₫19,550 | -6.3% |
| March 2026 | ₫20,860 | -5.4% |
| February 2026 | ₫22,050 | +0.9% |
| January 2026 | ₫21,860 | +8.1% |
| December 2025 | ₫20,230 | -5.3% |
| November 2025 | ₫21,360 | +0.2% |
| October 2025 | ₫21,320 | -6.7% |
About the CTI data
Daily bars. 4,041 sessions from Mar 19, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CSV South Basic Chemicals Joint Stock Company
- CTD Coteccons Construction Joint Stock Company
- CTF City Auto Corporation
- CTG Viet Nam Joint Stock Commercial Bank for Industry and Trade
- CTR Viettel Construction Joint Stock Corporation
- CTS Vietinbank Securities Joint Stock Company
- CVT CMC Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
Common questions
CTI share price history
