IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 25,650
+1,650 (6.88%)
At close: Jan 19, 2026
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 6.82% | 225,223 |
| Jan 19, 2026 | 24,200.00 | 25,650.00 | 24,050.00 | 25,650.00 | 25,650.00 | 6.88% | 132,683 |
| Jan 16, 2026 | 23,800.00 | 24,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.84% | 21,000 |
| Jan 15, 2026 | 24,000.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.63% | 64,320 |
| Jan 14, 2026 | 24,300.00 | 24,300.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.44% | 38,500 |
| Jan 13, 2026 | 24,400.00 | 24,450.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.21% | 42,000 |
| Jan 12, 2026 | 23,500.00 | 24,400.00 | 23,400.00 | 24,350.00 | 24,350.00 | 3.84% | 85,600 |
| Jan 9, 2026 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 23,450.00 | - | 24,079 |
| Jan 8, 2026 | 23,450.00 | 23,600.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.43% | 15,407 |
| Jan 7, 2026 | 23,250.00 | 23,350.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.43% | 26,578 |
| Jan 6, 2026 | 23,250.00 | 23,250.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.43% | 9,317 |
| Jan 5, 2026 | 23,400.00 | 23,400.00 | 23,150.00 | 23,350.00 | 23,350.00 | -0.21% | 28,464 |
| Dec 31, 2025 | 23,300.00 | 23,400.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.43% | 6,300 |
| Dec 30, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.85% | 34,603 |
| Dec 29, 2025 | 23,500.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 25,900 |
| Dec 26, 2025 | 23,350.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.86% | 41,600 |
| Dec 25, 2025 | 23,250.00 | 23,500.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.64% | 36,907 |
| Dec 24, 2025 | 23,550.00 | 23,600.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.64% | 2,828 |
| Dec 23, 2025 | 23,600.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 12,900 |
| Dec 22, 2025 | 23,350.00 | 23,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 61,301 |
| Dec 19, 2025 | 23,400.00 | 23,600.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.21% | 20,100 |
| Dec 18, 2025 | 23,700.00 | 23,700.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 11,500 |
| Dec 17, 2025 | 23,550.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.42% | 12,300 |
| Dec 16, 2025 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.43% | 39,400 |
| Dec 15, 2025 | 23,500.00 | 23,550.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.21% | 11,900 |
| Dec 12, 2025 | 23,650.00 | 23,700.00 | 23,550.00 | 23,550.00 | 23,550.00 | -0.42% | 25,300 |
| Dec 11, 2025 | 23,800.00 | 23,800.00 | 23,650.00 | 23,650.00 | 23,650.00 | - | 12,300 |
| Dec 10, 2025 | 23,700.00 | 23,750.00 | 23,650.00 | 23,650.00 | 23,650.00 | -0.21% | 21,600 |
| Dec 9, 2025 | 23,700.00 | 24,000.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.63% | 29,900 |
| Dec 8, 2025 | 23,800.00 | 24,000.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.21% | 13,500 |
| Dec 5, 2025 | 24,000.00 | 24,050.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.42% | 25,932 |
| Dec 4, 2025 | 23,950.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.21% | 21,432 |
| Dec 3, 2025 | 23,700.00 | 24,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 0.21% | 23,146 |
| Dec 2, 2025 | 24,150.00 | 24,150.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.62% | 33,414 |
| Dec 1, 2025 | 23,900.00 | 24,150.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.63% | 20,850 |
| Nov 28, 2025 | 24,150.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 27,600 |
| Nov 27, 2025 | 24,450.00 | 24,450.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.21% | 12,900 |
| Nov 26, 2025 | 24,000.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | 0.63% | 25,037 |
| Nov 25, 2025 | 24,400.00 | 24,400.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 28,720 |
| Nov 24, 2025 | 24,100.00 | 24,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.82% | 22,305 |
| Nov 21, 2025 | 24,150.00 | 24,300.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.21% | 54,800 |
| Nov 20, 2025 | 24,200.00 | 24,350.00 | 24,050.00 | 24,350.00 | 24,350.00 | - | 19,403 |
| Nov 19, 2025 | 24,450.00 | 24,550.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.20% | 23,400 |
| Nov 18, 2025 | 24,300.00 | 24,500.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.41% | 28,932 |
| Nov 17, 2025 | 24,500.00 | 24,600.00 | 24,250.00 | 24,500.00 | 24,500.00 | - | 27,330 |
| Nov 14, 2025 | 24,900.00 | 24,900.00 | 24,350.00 | 24,500.00 | 24,500.00 | -1.01% | 41,401 |
| Nov 13, 2025 | 24,500.00 | 25,050.00 | 24,100.00 | 24,750.00 | 24,750.00 | 1.64% | 69,775 |
| Nov 12, 2025 | 24,000.00 | 24,450.00 | 23,800.00 | 24,350.00 | 24,350.00 | 1.88% | 36,615 |
| Nov 11, 2025 | 24,050.00 | 24,050.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 52,868 |
| Nov 10, 2025 | 23,950.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.63% | 77,148 |