IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 18,600
-50 (-0.27%)
At close: Sep 23, 2026
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 18,400.00 | 18,650.00 | 18,400.00 | 18,650.00 | 18,650.00 | 0.81% | 2,968 |
| Aug 18, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 5,910 |
| Aug 17, 2026 | 18,550.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.27% | 6,007 |
| Aug 14, 2026 | 18,400.00 | 18,650.00 | 18,400.00 | 18,550.00 | 18,550.00 | -0.27% | 6,530 |
| Aug 13, 2026 | 18,600.00 | 18,600.00 | 18,450.00 | 18,600.00 | 18,600.00 | - | 22,699 |
| Aug 12, 2026 | 18,700.00 | 18,700.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 11,761 |
| Aug 11, 2026 | 18,800.00 | 18,800.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.27% | 5,370 |
| Aug 10, 2026 | 18,900.00 | 19,050.00 | 18,700.00 | 18,750.00 | 18,750.00 | 0.27% | 16,084 |
| Aug 7, 2026 | 18,650.00 | 18,750.00 | 18,650.00 | 18,700.00 | 18,700.00 | 0.27% | 8,651 |
| Aug 6, 2026 | 18,850.00 | 18,850.00 | 18,600.00 | 18,650.00 | 18,650.00 | -1.58% | 14,687 |
| Aug 5, 2026 | 18,900.00 | 19,000.00 | 18,800.00 | 18,950.00 | 18,950.00 | 0.53% | 16,160 |
| Aug 4, 2026 | 18,600.00 | 18,900.00 | 18,400.00 | 18,850.00 | 18,850.00 | 1.07% | 20,029 |
| Aug 3, 2026 | 18,250.00 | 18,650.00 | 18,250.00 | 18,650.00 | 18,650.00 | 2.47% | 24,749 |
| Jul 31, 2026 | 18,750.00 | 18,750.00 | 18,000.00 | 18,200.00 | 18,200.00 | -1.09% | 35,368 |
| Jul 30, 2026 | 18,350.00 | 18,450.00 | 18,300.00 | 18,400.00 | 18,400.00 | 1.66% | 19,460 |
| Jul 29, 2026 | 18,400.00 | 18,400.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.84% | 4,501 |
| Jul 28, 2026 | 17,900.00 | 18,000.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.28% | 17,608 |
| Jul 27, 2026 | 18,050.00 | 18,050.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.83% | 36,000 |
| Jul 24, 2026 | 18,050.00 | 18,100.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.28% | 13,224 |
| Jul 23, 2026 | 18,100.00 | 18,250.00 | 17,800.00 | 18,100.00 | 18,100.00 | 0.28% | 29,250 |
| Jul 22, 2026 | 18,400.00 | 18,400.00 | 17,950.00 | 18,050.00 | 18,050.00 | -1.63% | 25,453 |
| Jul 21, 2026 | 18,400.00 | 18,400.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.27% | 4,800 |
| Jul 20, 2026 | 18,650.00 | 18,700.00 | 18,000.00 | 18,400.00 | 18,400.00 | -1.34% | 74,400 |
| Jul 17, 2026 | 18,750.00 | 18,850.00 | 18,600.00 | 18,650.00 | 18,650.00 | -0.53% | 12,335 |
| Jul 16, 2026 | 18,850.00 | 19,000.00 | 18,500.00 | 18,750.00 | 18,750.00 | -0.27% | 17,005 |
| Jul 15, 2026 | 19,100.00 | 19,100.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.57% | 27,055 |
| Jul 14, 2026 | 18,800.00 | 19,400.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 6,800 |
| Jul 13, 2026 | 19,400.00 | 19,400.00 | 18,850.00 | 19,000.00 | 19,000.00 | -0.52% | 15,661 |
| Jul 10, 2026 | 19,250.00 | 19,250.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.78% | 6,970 |