IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 25,000
+700 (2.88%)
At close: Sep 18, 2025
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 22,850.00 | 22,850.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.81% | 143,926 |
| Jul 29, 2025 | 23,750.00 | 23,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | -5.15% | 327,743 |
| Jul 28, 2025 | 23,050.00 | 23,650.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.97% | 673,266 |
| Jul 25, 2025 | 23,200.00 | 23,500.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.51% | 317,065 |
| Jul 24, 2025 | 22,900.00 | 23,450.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.43% | 219,667 |
| Jul 23, 2025 | 23,650.00 | 24,200.00 | 22,650.00 | 22,650.00 | 22,650.00 | -3.21% | 512,592 |
| Jul 22, 2025 | 23,050.00 | 24,600.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.52% | 335,350 |
| Jul 21, 2025 | 23,050.00 | 23,050.00 | 22,600.00 | 23,050.00 | 23,050.00 | 6.96% | 1,435,537 |
| Jul 18, 2025 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 6.95% | 450,377 |
| Jul 17, 2025 | 19,200.00 | 20,150.00 | 19,200.00 | 20,150.00 | 20,150.00 | 6.90% | 289,079 |
| Jul 16, 2025 | 18,600.00 | 18,900.00 | 18,500.00 | 18,850.00 | 18,850.00 | 2.17% | 94,301 |
| Jul 15, 2025 | 18,500.00 | 18,600.00 | 18,350.00 | 18,450.00 | 18,450.00 | 0.27% | 39,717 |
| Jul 14, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.82% | 33,617 |
| Jul 11, 2025 | 18,250.00 | 18,300.00 | 18,150.00 | 18,250.00 | 18,250.00 | -0.27% | 84,900 |
| Jul 10, 2025 | 18,250.00 | 18,500.00 | 18,250.00 | 18,300.00 | 18,300.00 | -0.54% | 46,100 |