IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 18,050
-50 (-0.28%)
At close: Jul 24, 2026
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,250.00 | 19,250.00 | -0.26% | 6,828 |
| Jul 8, 2026 | 19,000.00 | 19,450.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1.58% | 11,106 |
| Jul 7, 2026 | 18,850.00 | 19,100.00 | 18,850.00 | 19,000.00 | 19,000.00 | -1.04% | 26,617 |
| Jul 6, 2026 | 19,550.00 | 19,550.00 | 19,150.00 | 19,200.00 | 19,200.00 | -1.29% | 24,820 |
| Jul 3, 2026 | 19,750.00 | 19,750.00 | 19,450.00 | 19,450.00 | 19,450.00 | -1.52% | 18,052 |
| Jul 2, 2026 | 19,900.00 | 20,100.00 | 19,500.00 | 19,750.00 | 19,750.00 | -0.75% | 84,146 |
| Jul 1, 2026 | 20,200.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.24% | 82,016 |
| Jun 30, 2026 | 20,200.00 | 20,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | - | 32,940 |
| Jun 29, 2026 | 20,300.00 | 20,300.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.25% | 10,825 |
| Jun 26, 2026 | 20,300.00 | 20,300.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.49% | 7,455 |
| Jun 25, 2026 | 20,400.00 | 20,450.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 3,100 |
| Jun 24, 2026 | 20,450.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | -0.24% | 19,397 |
| Jun 23, 2026 | 20,600.00 | 20,600.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.73% | 21,324 |
| Jun 22, 2026 | 20,700.00 | 20,700.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.48% | 16,980 |
| Jun 19, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 5,058 |
| Jun 18, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.24% | 17,850 |
| Jun 17, 2026 | 20,800.00 | 20,800.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.24% | 11,750 |
| Jun 16, 2026 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 11,045 |
| Jun 15, 2026 | 20,500.00 | 20,550.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 12,601 |
| Jun 12, 2026 | 20,750.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.73% | 24,720 |
| Jun 11, 2026 | 21,050.00 | 21,050.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.90% | 51,034 |
| Jun 10, 2026 | 21,050.00 | 21,100.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.24% | 16,625 |
| Jun 9, 2026 | 21,100.00 | 21,100.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 17,399 |
| Jun 8, 2026 | 21,200.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.17% | 6,430 |
| Jun 5, 2026 | 21,250.00 | 21,350.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.23% | 18,271 |
| Jun 4, 2026 | 21,950.00 | 21,950.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.84% | 40,676 |
| Jun 3, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.46% | 31,404 |
| Jun 2, 2026 | 23,800.00 | 24,100.00 | 23,700.00 | 23,800.00 | 21,800.00 | 0.21% | 117,015 |
| Jun 1, 2026 | 23,600.00 | 23,900.00 | 23,600.00 | 23,750.00 | 21,754.20 | 0.21% | 44,463 |
| May 29, 2026 | 23,750.00 | 23,750.00 | 23,550.00 | 23,700.00 | 21,708.40 | - | 47,836 |
| May 28, 2026 | 23,700.00 | 23,800.00 | 23,650.00 | 23,700.00 | 21,708.40 | - | 20,170 |
| May 27, 2026 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 21,708.40 | - | 17,202 |
| May 26, 2026 | 23,700.00 | 23,750.00 | 23,700.00 | 23,700.00 | 21,708.40 | 0.42% | 6,329 |
| May 25, 2026 | 23,650.00 | 23,750.00 | 23,600.00 | 23,600.00 | 21,616.81 | -0.42% | 36,031 |
| May 22, 2026 | 23,800.00 | 23,800.00 | 23,600.00 | 23,700.00 | 21,708.40 | 0.42% | 22,500 |
| May 21, 2026 | 23,800.00 | 23,800.00 | 23,500.00 | 23,600.00 | 21,616.81 | - | 34,057 |
| May 20, 2026 | 23,800.00 | 23,800.00 | 23,450.00 | 23,600.00 | 21,616.81 | -0.84% | 35,500 |
| May 19, 2026 | 24,000.00 | 24,000.00 | 23,750.00 | 23,800.00 | 21,800.00 | -0.21% | 9,502 |
| May 18, 2026 | 23,700.00 | 23,850.00 | 23,700.00 | 23,850.00 | 21,845.80 | -0.63% | 32,523 |