IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 23,400
+50 (0.21%)
At close: Oct 9, 2025
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23,400.00 | 23,950.00 | 23,400.00 | 23,750.00 | 23,750.00 | 1.50% | 56,504 |
| Oct 9, 2025 | 23,350.00 | 23,550.00 | 23,350.00 | 23,400.00 | 23,400.00 | 0.21% | 90,052 |
| Oct 8, 2025 | 23,550.00 | 23,550.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.43% | 39,713 |
| Oct 7, 2025 | 23,400.00 | 23,450.00 | 23,200.00 | 23,250.00 | 23,250.00 | -0.64% | 54,250 |
| Oct 6, 2025 | 23,200.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.08% | 103,102 |
| Oct 3, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,150.00 | 23,150.00 | -1.28% | 48,100 |
| Oct 2, 2025 | 23,550.00 | 23,700.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.21% | 40,032 |
| Oct 1, 2025 | 23,300.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.86% | 30,900 |
| Sep 30, 2025 | 23,600.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.85% | 50,452 |
| Sep 29, 2025 | 23,550.00 | 23,850.00 | 23,150.00 | 23,500.00 | 23,500.00 | -0.21% | 97,073 |
| Sep 26, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,550.00 | 23,550.00 | -1.26% | 83,949 |
| Sep 25, 2025 | 23,350.00 | 24,350.00 | 23,350.00 | 23,850.00 | 23,850.00 | 0.85% | 60,800 |
| Sep 24, 2025 | 23,500.00 | 23,750.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.50% | 87,503 |
| Sep 23, 2025 | 23,150.00 | 23,900.00 | 23,150.00 | 23,300.00 | 23,300.00 | 0.65% | 53,929 |
| Sep 22, 2025 | 24,000.00 | 24,000.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.54% | 198,657 |
| Sep 19, 2025 | 25,050.00 | 25,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.00% | 243,795 |
| Sep 18, 2025 | 24,400.00 | 25,600.00 | 23,800.00 | 25,000.00 | 25,000.00 | 2.88% | 346,202 |
| Sep 17, 2025 | 23,000.00 | 24,400.00 | 22,900.00 | 24,300.00 | 24,300.00 | 6.35% | 516,434 |
| Sep 16, 2025 | 23,000.00 | 23,000.00 | 22,800.00 | 22,850.00 | 22,850.00 | 0.22% | 45,137 |
| Sep 15, 2025 | 22,250.00 | 22,850.00 | 22,250.00 | 22,800.00 | 22,800.00 | 2.47% | 87,501 |
| Sep 12, 2025 | 22,450.00 | 22,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | - | 63,512 |
| Sep 11, 2025 | 22,350.00 | 22,350.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 57,390 |
| Sep 10, 2025 | 22,350.00 | 22,450.00 | 22,300.00 | 22,350.00 | 22,350.00 | - | 48,302 |
| Sep 9, 2025 | 22,400.00 | 22,400.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.22% | 167,320 |
| Sep 8, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -2.18% | 142,590 |
| Sep 5, 2025 | 23,350.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.51% | 93,818 |
| Sep 4, 2025 | 22,500.00 | 23,300.00 | 22,450.00 | 23,250.00 | 23,250.00 | 3.33% | 150,014 |
| Sep 3, 2025 | 22,400.00 | 22,650.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.45% | 55,200 |
| Aug 29, 2025 | 22,550.00 | 22,550.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.67% | 71,005 |
| Aug 28, 2025 | 22,550.00 | 22,550.00 | 22,400.00 | 22,550.00 | 22,550.00 | - | 24,643 |
| Aug 27, 2025 | 22,450.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.45% | 111,330 |
| Aug 26, 2025 | 22,500.00 | 22,550.00 | 22,100.00 | 22,450.00 | 22,450.00 | 1.13% | 95,000 |
| Aug 25, 2025 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 57,701 |
| Aug 22, 2025 | 22,650.00 | 22,650.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.75% | 130,300 |
| Aug 21, 2025 | 22,550.00 | 23,150.00 | 22,300.00 | 22,800.00 | 22,800.00 | 0.88% | 101,919 |
| Aug 20, 2025 | 23,050.00 | 23,050.00 | 22,400.00 | 22,600.00 | 22,600.00 | -1.74% | 178,059 |
| Aug 19, 2025 | 23,000.00 | 23,250.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.44% | 48,360 |
| Aug 18, 2025 | 22,600.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 96,246 |
| Aug 15, 2025 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.55% | 182,106 |
| Aug 14, 2025 | 23,800.00 | 23,800.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.42% | 133,151 |
| Aug 13, 2025 | 23,650.00 | 23,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | -0.21% | 456,264 |
| Aug 12, 2025 | 24,300.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.87% | 283,482 |
| Aug 11, 2025 | 23,600.00 | 24,500.00 | 23,600.00 | 24,350.00 | 24,350.00 | 3.62% | 218,706 |
| Aug 8, 2025 | 22,750.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 3.98% | 204,052 |
| Aug 7, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 185,632 |
| Aug 6, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | 1.34% | 174,066 |
| Aug 5, 2025 | 22,450.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | - | 289,270 |
| Aug 4, 2025 | 22,450.00 | 22,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.90% | 139,803 |
| Aug 1, 2025 | 22,550.00 | 22,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.55% | 121,415 |
| Jul 31, 2025 | 22,600.00 | 23,150.00 | 22,200.00 | 22,550.00 | 22,550.00 | 0.22% | 170,900 |