IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam · Delayed Price · Currency is VND 23,700
+100 (0.42%)
At close: May 22, 2026
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23,800.00 | 23,800.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.42% | 22,500 |
| May 21, 2026 | 23,800.00 | 23,800.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 34,057 |
| May 20, 2026 | 23,800.00 | 23,800.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.84% | 35,500 |
| May 19, 2026 | 24,000.00 | 24,000.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.21% | 9,502 |
| May 18, 2026 | 23,700.00 | 23,850.00 | 23,700.00 | 23,850.00 | 23,850.00 | -0.63% | 32,523 |
| May 15, 2026 | 24,150.00 | 24,200.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.41% | 23,919 |
| May 14, 2026 | 23,950.00 | 24,150.00 | 23,850.00 | 24,100.00 | 24,100.00 | 1.26% | 35,698 |
| May 13, 2026 | 23,700.00 | 23,850.00 | 23,700.00 | 23,800.00 | 23,800.00 | 0.42% | 14,200 |
| May 12, 2026 | 23,700.00 | 23,900.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 11,300 |
| May 11, 2026 | 23,800.00 | 23,800.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.42% | 13,650 |
| May 8, 2026 | 23,600.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.85% | 25,321 |
| May 7, 2026 | 23,800.00 | 23,850.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.84% | 57,313 |
| May 6, 2026 | 23,800.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 71,713 |
| May 5, 2026 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 13,621 |
| May 4, 2026 | 23,950.00 | 23,950.00 | 23,850.00 | 23,900.00 | 23,900.00 | -0.21% | 9,471 |
| Apr 29, 2026 | 23,800.00 | 24,000.00 | 23,800.00 | 23,950.00 | 23,950.00 | - | 9,953 |
| Apr 28, 2026 | 24,050.00 | 24,050.00 | 23,800.00 | 23,950.00 | 23,950.00 | -0.42% | 3,466 |
| Apr 24, 2026 | 23,750.00 | 24,050.00 | 23,750.00 | 24,050.00 | 24,050.00 | -0.21% | 8,705 |
| Apr 23, 2026 | 23,900.00 | 24,100.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.21% | 36,308 |
| Apr 22, 2026 | 24,100.00 | 24,100.00 | 23,800.00 | 24,050.00 | 24,050.00 | -0.21% | 36,310 |
| Apr 21, 2026 | 24,400.00 | 24,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.82% | 15,124 |
| Apr 20, 2026 | 23,900.00 | 24,350.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1.67% | 68,631 |
| Apr 17, 2026 | 24,000.00 | 24,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | 0.42% | 48,812 |
| Apr 16, 2026 | 23,850.00 | 23,900.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.21% | 8,600 |
| Apr 15, 2026 | 23,800.00 | 23,850.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.42% | 85,564 |
| Apr 14, 2026 | 23,800.00 | 24,000.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.21% | 57,971 |
| Apr 13, 2026 | 24,000.00 | 24,000.00 | 23,700.00 | 23,800.00 | 23,800.00 | -1.04% | 48,746 |
| Apr 10, 2026 | 24,200.00 | 24,200.00 | 24,000.00 | 24,050.00 | 24,050.00 | 0.21% | 35,100 |
| Apr 9, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | -3.23% | 197,984 |
| Apr 8, 2026 | 24,450.00 | 24,800.00 | 24,450.00 | 24,800.00 | 24,800.00 | 2.06% | 31,822 |
| Apr 7, 2026 | 24,400.00 | 24,600.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 20,700 |
| Apr 6, 2026 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 17,401 |
| Apr 3, 2026 | 24,700.00 | 24,700.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.40% | 11,600 |
| Apr 2, 2026 | 24,600.00 | 24,850.00 | 24,550.00 | 24,800.00 | 24,800.00 | 0.81% | 12,389 |
| Apr 1, 2026 | 24,550.00 | 24,950.00 | 24,550.00 | 24,600.00 | 24,600.00 | 0.20% | 34,102 |
| Mar 31, 2026 | 24,300.00 | 24,600.00 | 24,250.00 | 24,550.00 | 24,550.00 | 1.03% | 13,000 |
| Mar 30, 2026 | 24,250.00 | 24,500.00 | 24,250.00 | 24,300.00 | 24,300.00 | -1.02% | 53,855 |
| Mar 27, 2026 | 24,200.00 | 24,600.00 | 24,200.00 | 24,550.00 | 24,550.00 | 0.82% | 36,600 |
| Mar 26, 2026 | 24,250.00 | 24,350.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.61% | 38,801 |
| Mar 25, 2026 | 24,250.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1.24% | 26,400 |
| Mar 24, 2026 | 24,200.00 | 24,200.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.47% | 22,802 |
| Mar 23, 2026 | 24,250.00 | 24,550.00 | 23,800.00 | 23,850.00 | 23,850.00 | -3.05% | 65,902 |
| Mar 20, 2026 | 24,350.00 | 24,600.00 | 24,300.00 | 24,600.00 | 24,600.00 | - | 18,150 |
| Mar 19, 2026 | 24,500.00 | 24,600.00 | 24,400.00 | 24,600.00 | 24,600.00 | -0.20% | 21,900 |
| Mar 18, 2026 | 24,800.00 | 24,800.00 | 24,500.00 | 24,650.00 | 24,650.00 | -0.20% | 10,400 |
| Mar 17, 2026 | 24,800.00 | 24,850.00 | 24,600.00 | 24,700.00 | 24,700.00 | - | 22,450 |
| Mar 16, 2026 | 24,500.00 | 24,950.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.61% | 15,301 |
| Mar 13, 2026 | 24,650.00 | 24,750.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.81% | 29,012 |
| Mar 12, 2026 | 24,500.00 | 24,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | 0.61% | 21,901 |
| Mar 11, 2026 | 24,350.00 | 24,750.00 | 24,250.00 | 24,600.00 | 24,600.00 | 1.03% | 42,616 |