IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 18,400
+100 (0.55%)
At close: Nov 3, 2026
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18,350.00 | 18,400.00 | 18,350.00 | 18,400.00 | 18,400.00 | 0.55% | 8,301 |
| Nov 2, 2026 | 18,400.00 | 18,400.00 | 18,250.00 | 18,300.00 | 18,300.00 | - | 8,400 |
| Oct 30, 2026 | 18,800.00 | 18,800.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.66% | 27,172 |
| Oct 29, 2026 | 18,800.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | - | 18,843 |
| Oct 28, 2026 | 18,650.00 | 19,200.00 | 18,650.00 | 18,800.00 | 18,800.00 | 0.80% | 18,410 |
| Oct 27, 2026 | 18,750.00 | 18,800.00 | 18,500.00 | 18,650.00 | 18,650.00 | -0.80% | 27,170 |
| Oct 26, 2026 | 18,800.00 | 18,800.00 | 18,750.00 | 18,800.00 | 18,800.00 | - | 1,900 |
| Oct 23, 2026 | 18,750.00 | 18,900.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.53% | 5,610 |
| Oct 22, 2026 | 18,850.00 | 18,850.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.32% | 8,189 |
| Oct 21, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 18,950.00 | 18,950.00 | 0.26% | 8,109 |
| Oct 20, 2026 | 18,900.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,900.00 | 0.27% | 7,466 |
| Oct 19, 2026 | 19,200.00 | 19,200.00 | 18,850.00 | 18,850.00 | 18,850.00 | -0.53% | 18,533 |
| Oct 16, 2026 | 18,700.00 | 19,150.00 | 18,700.00 | 18,950.00 | 18,950.00 | 1.34% | 12,109 |
| Oct 15, 2026 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 2.47% | 6,530 |
| Oct 14, 2026 | 18,200.00 | 18,250.00 | 18,200.00 | 18,250.00 | 18,250.00 | 0.27% | 1,900 |
| Oct 13, 2026 | 18,250.00 | 18,250.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 2,200 |
| Oct 12, 2026 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 6,300 |
| Oct 9, 2026 | 18,100.00 | 18,250.00 | 18,050.00 | 18,100.00 | 18,100.00 | -0.28% | 11,502 |
| Oct 8, 2026 | 18,200.00 | 18,200.00 | 18,150.00 | 18,150.00 | 18,150.00 | - | 3,672 |
| Oct 7, 2026 | 18,150.00 | 18,300.00 | 18,150.00 | 18,150.00 | 18,150.00 | 0.28% | 14,500 |
| Oct 6, 2026 | 18,200.00 | 18,200.00 | 18,050.00 | 18,100.00 | 18,100.00 | -0.28% | 11,500 |
| Oct 5, 2026 | 18,400.00 | 18,400.00 | 18,150.00 | 18,150.00 | 18,150.00 | - | 11,400 |
| Oct 2, 2026 | 18,100.00 | 18,200.00 | 18,100.00 | 18,150.00 | 18,150.00 | - | 2,300 |
| Oct 1, 2026 | 18,150.00 | 18,200.00 | 18,100.00 | 18,150.00 | 18,150.00 | - | 12,901 |
| Sep 30, 2026 | 18,150.00 | 18,200.00 | 18,150.00 | 18,150.00 | 18,150.00 | - | 6,000 |
| Sep 29, 2026 | 18,150.00 | 18,200.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.27% | 5,200 |
| Sep 28, 2026 | 18,100.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.55% | 3,710 |
| Sep 25, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 61,419 |
| Sep 24, 2026 | 18,550.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | -2.15% | 36,466 |
| Sep 23, 2026 | 18,750.00 | 18,800.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.27% | 5,820 |
| Sep 22, 2026 | 18,700.00 | 18,700.00 | 18,450.00 | 18,650.00 | 18,650.00 | 1.36% | 500 |
| Sep 21, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,106 |
| Sep 18, 2026 | 18,550.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 26,211 |
| Sep 17, 2026 | 18,500.00 | 18,600.00 | 18,450.00 | 18,600.00 | 18,600.00 | - | 14,006 |
| Sep 16, 2026 | 18,850.00 | 18,850.00 | 18,550.00 | 18,600.00 | 18,600.00 | 0.27% | 6,339 |
| Sep 15, 2026 | 18,500.00 | 18,550.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.82% | 13,600 |
| Sep 14, 2026 | 18,500.00 | 18,650.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.34% | 27,662 |
| Sep 11, 2026 | 18,500.00 | 18,650.00 | 18,350.00 | 18,650.00 | 18,650.00 | 0.27% | 7,721 |
| Sep 10, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 8,831 |
| Sep 9, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 26,201 |
| Sep 7, 2026 | 18,700.00 | 18,950.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.53% | 5,602 |
| Sep 4, 2026 | 18,800.00 | 18,800.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 4,960 |
| Sep 3, 2026 | 18,700.00 | 18,950.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 18,021 |
| Aug 28, 2026 | 18,600.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.27% | 5,800 |
| Aug 27, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,650.00 | 18,650.00 | -0.27% | 5,080 |
| Aug 26, 2026 | 18,700.00 | 18,700.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 2,300 |
| Aug 25, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 9,700 |
| Aug 24, 2026 | 18,750.00 | 18,800.00 | 18,650.00 | 18,700.00 | 18,700.00 | 0.27% | 15,843 |
| Aug 21, 2026 | 18,450.00 | 18,650.00 | 18,400.00 | 18,650.00 | 18,650.00 | 0.27% | 4,470 |
| Aug 20, 2026 | 18,700.00 | 18,700.00 | 18,550.00 | 18,600.00 | 18,600.00 | -0.27% | 5,631 |