← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. CTI

CTI

hose

18.700,00

+100,00 (+0.54%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

18.300,00

Cao nhất

18.700,00

Thấp nhất

18.200,00

Khối lượng

139K

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2218.300,0018.700,0018.200,0018.700,00139K
2026-07-2118.350,0018.800,0018.350,0018.600,00216K
2026-07-2018.450,0018.800,0018.450,0018.800,00180K
2026-07-1919.000,0019.050,0018.550,0018.800,00157K
2026-07-1619.000,0019.300,0018.950,0019.300,0088K
2026-07-1519.000,0019.300,0018.900,0019.300,00300K
2026-07-1419.550,0019.600,0019.150,0019.400,0060K
2026-07-1319.100,0019.600,0019.100,0019.600,00121K
2026-07-1219.650,0019.850,0018.800,0019.550,00564K
2026-07-0919.850,0020.100,0019.850,0019.850,00609K
2026-07-0819.400,0020.100,0019.400,0019.950,00681K
2026-07-0719.450,0019.600,0018.900,0019.600,00550K
2026-07-0619.600,0019.650,0019.200,0019.500,00412K
2026-07-0519.950,0020.050,0019.550,0019.750,00116K
2026-07-0220.000,0020.150,0019.900,0020.000,0070K
2026-07-0120.250,0020.300,0020.100,0020.150,00133K
2026-06-3020.400,0020.500,0020.100,0020.300,00162K
2026-06-2920.400,0020.500,0020.100,0020.300,00162K
2026-06-2820.050,0020.500,0020.000,0020.400,00290K
2026-06-2520.200,0020.300,0019.900,0020.050,00234K
2026-06-2419.900,0020.250,0019.900,0020.250,00159K
2026-06-2320.150,0020.150,0019.700,0020.150,00328K
2026-06-2220.150,0020.350,0020.000,0020.150,00220K
2026-06-2120.300,0020.450,0020.150,0020.150,0065K
2026-06-1820.300,0020.700,0020.200,0020.250,00194K
2026-06-1720.750,0020.750,0020.500,0020.550,00203K
2026-06-1620.200,0020.900,0020.200,0020.750,00279K
2026-06-1520.150,0020.450,0020.150,0020.300,00198K
2026-06-1420.050,0020.350,0020.050,0020.350,00298K
2026-06-1120.000,0020.150,0019.900,0020.000,00347K
2026-06-1020.200,0020.300,0020.000,0020.000,00339K
2026-06-0919.900,0020.400,0019.900,0020.300,00226K
2026-06-0819.850,0020.000,0019.550,0019.900,0081K
2026-06-0719.900,0020.100,0019.750,0019.900,00293K
2026-06-0420.150,0020.200,0020.050,0020.100,0068K
2026-06-0320.000,0020.250,0020.000,0020.200,00179K
2026-06-0219.900,0020.100,0019.850,0020.100,00181K
2026-06-0120.100,0020.250,0019.850,0020.050,00207K
2026-05-3120.000,0020.350,0020.000,0020.100,00105K
2026-05-2820.450,0020.500,0020.000,0020.000,00571K
2026-05-2720.350,0020.550,0020.350,0020.450,0061K
2026-05-2620.300,0020.550,0020.300,0020.400,00174K
2026-05-2520.300,0020.450,0020.250,0020.450,00453K
2026-05-2420.550,0020.650,0020.300,0020.350,00312K
2026-05-2120.550,0020.650,0020.200,0020.600,00290K
2026-05-2020.800,0020.900,0020.550,0020.550,00254K
2026-05-1921.300,0021.300,0020.500,0020.800,00405K
2026-05-1821.350,0021.400,0020.950,0021.300,00359K
2026-05-1721.300,0021.450,0020.900,0021.350,00264K
2026-05-1421.700,0021.700,0021.350,0021.450,00136K
2026-05-1321.100,0021.950,0021.100,0021.600,00362K
2026-05-1221.200,0021.300,0020.900,0021.000,00340K
2026-05-1121.500,0021.600,0021.050,0021.350,00387K
2026-05-1021.750,0021.800,0021.300,0021.500,00230K
2026-05-0721.550,0021.900,0021.550,0021.700,00373K
2026-05-0621.700,0021.950,0021.550,0021.600,00259K
2026-05-0521.350,0021.700,0021.350,0021.600,0099K
2026-05-0421.450,0021.650,0021.200,0021.600,00130K
2026-05-0321.500,0021.800,0021.200,0021.500,00267K
2026-04-3021.500,0021.500,0021.500,0021.500,000
2026-04-2921.500,0021.500,0021.500,0021.500,000
2026-04-2821.300,0021.600,0021.150,0021.500,00192K
2026-04-2721.900,0022.000,0021.450,0021.450,00842K
2026-04-2622.000,0022.000,0022.000,0022.000,000

Đầu tư vào CTI qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm CTI — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

CTI — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22