IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 23,400
-200 (-0.85%)
At close: Oct 30, 2025
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,700.00 | 24,800.00 | 23,500.00 | 23,900.00 | 23,900.00 | 2.14% | 153,352 |
| Oct 30, 2025 | 23,500.00 | 23,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | -0.85% | 38,800 |
| Oct 29, 2025 | 23,750.00 | 23,750.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.21% | 57,859 |
| Oct 28, 2025 | 23,650.00 | 23,750.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1.07% | 123,301 |
| Oct 27, 2025 | 23,500.00 | 23,650.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.21% | 60,800 |
| Oct 24, 2025 | 23,300.00 | 23,600.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.86% | 112,100 |
| Oct 23, 2025 | 23,300.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | 0.65% | 54,222 |
| Oct 22, 2025 | 22,800.00 | 23,150.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1.09% | 137,813 |
| Oct 21, 2025 | 22,850.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | - | 117,640 |
| Oct 20, 2025 | 23,800.00 | 23,800.00 | 22,700.00 | 22,850.00 | 22,850.00 | -3.99% | 175,684 |
| Oct 17, 2025 | 23,900.00 | 23,950.00 | 23,350.00 | 23,800.00 | 23,800.00 | 0.63% | 92,929 |
| Oct 16, 2025 | 24,200.00 | 24,300.00 | 23,550.00 | 23,650.00 | 23,650.00 | -3.27% | 228,299 |
| Oct 15, 2025 | 25,200.00 | 25,200.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.20% | 188,701 |
| Oct 14, 2025 | 23,600.00 | 24,900.00 | 23,300.00 | 24,500.00 | 24,500.00 | 4.03% | 281,973 |
| Oct 13, 2025 | 23,250.00 | 23,700.00 | 23,100.00 | 23,550.00 | 23,550.00 | -0.84% | 87,525 |
| 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 |