IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam
· Delayed Price · Currency is VND 24,000
-50 (-0.21%)
At close: Dec 4, 2025
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,000.00 | 24,050.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.42% | 25,932 |
| Dec 4, 2025 | 23,950.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.21% | 21,432 |
| Dec 3, 2025 | 23,700.00 | 24,250.00 | 23,700.00 | 24,050.00 | 24,050.00 | 0.21% | 23,146 |
| Dec 2, 2025 | 24,150.00 | 24,150.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.62% | 33,414 |
| Dec 1, 2025 | 23,900.00 | 24,150.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.63% | 20,850 |
| Nov 28, 2025 | 24,150.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.41% | 27,600 |
| Nov 27, 2025 | 24,450.00 | 24,450.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.21% | 12,900 |
| Nov 26, 2025 | 24,000.00 | 24,200.00 | 24,000.00 | 24,150.00 | 24,150.00 | 0.63% | 25,037 |
| Nov 25, 2025 | 24,400.00 | 24,400.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 28,720 |
| Nov 24, 2025 | 24,100.00 | 24,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.82% | 22,305 |
| Nov 21, 2025 | 24,150.00 | 24,300.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.21% | 54,800 |
| Nov 20, 2025 | 24,200.00 | 24,350.00 | 24,050.00 | 24,350.00 | 24,350.00 | - | 19,403 |
| Nov 19, 2025 | 24,450.00 | 24,550.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.20% | 23,400 |
| Nov 18, 2025 | 24,300.00 | 24,500.00 | 24,300.00 | 24,400.00 | 24,400.00 | -0.41% | 28,932 |
| Nov 17, 2025 | 24,500.00 | 24,600.00 | 24,250.00 | 24,500.00 | 24,500.00 | - | 27,330 |
| Nov 14, 2025 | 24,900.00 | 24,900.00 | 24,350.00 | 24,500.00 | 24,500.00 | -1.01% | 41,401 |
| Nov 13, 2025 | 24,500.00 | 25,050.00 | 24,100.00 | 24,750.00 | 24,750.00 | 1.64% | 69,775 |
| Nov 12, 2025 | 24,000.00 | 24,450.00 | 23,800.00 | 24,350.00 | 24,350.00 | 1.88% | 36,615 |
| Nov 11, 2025 | 24,050.00 | 24,050.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.42% | 52,868 |
| Nov 10, 2025 | 23,950.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.63% | 77,148 |
| Nov 7, 2025 | 23,700.00 | 24,000.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.63% | 64,526 |
| Nov 6, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -0.42% | 23,201 |
| Nov 5, 2025 | 23,850.00 | 23,850.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.42% | 31,663 |
| Nov 4, 2025 | 23,500.00 | 23,950.00 | 23,000.00 | 23,900.00 | 23,900.00 | 0.42% | 78,344 |
| Nov 3, 2025 | 24,300.00 | 24,450.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 51,144 |
| 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 |
| Aug 20, 2025 | 23,050.00 | 23,050.00 | 22,400.00 | 22,600.00 | 22,600.00 | -1.74% | 178,059 |
| Aug 19, 2025 | 23,000.00 | 23,250.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.44% | 48,360 |
| Aug 18, 2025 | 22,600.00 | 23,200.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 96,246 |
| Aug 15, 2025 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.55% | 182,106 |
| Aug 14, 2025 | 23,800.00 | 23,800.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.42% | 133,151 |
| Aug 13, 2025 | 23,650.00 | 23,750.00 | 22,800.00 | 23,600.00 | 23,600.00 | -0.21% | 456,264 |
| Aug 12, 2025 | 24,300.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.87% | 283,482 |
| Aug 11, 2025 | 23,600.00 | 24,500.00 | 23,600.00 | 24,350.00 | 24,350.00 | 3.62% | 218,706 |
| Aug 8, 2025 | 22,750.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 3.98% | 204,052 |
| Aug 7, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 185,632 |
| Aug 6, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | 1.34% | 174,066 |
| Aug 5, 2025 | 22,450.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | - | 289,270 |
| Aug 4, 2025 | 22,450.00 | 22,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | 0.90% | 139,803 |
| Aug 1, 2025 | 22,550.00 | 22,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.55% | 121,415 |
| Jul 31, 2025 | 22,600.00 | 23,150.00 | 22,200.00 | 22,550.00 | 22,550.00 | 0.22% | 170,900 |
| Jul 30, 2025 | 22,850.00 | 22,850.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.81% | 143,926 |
| Jul 29, 2025 | 23,750.00 | 23,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | -5.15% | 327,743 |
| Jul 28, 2025 | 23,050.00 | 23,650.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.97% | 673,266 |
| Jul 25, 2025 | 23,200.00 | 23,500.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.51% | 317,065 |
| Jul 24, 2025 | 22,900.00 | 23,450.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.43% | 219,667 |
| Jul 23, 2025 | 23,650.00 | 24,200.00 | 22,650.00 | 22,650.00 | 22,650.00 | -3.21% | 512,592 |
| Jul 22, 2025 | 23,050.00 | 24,600.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.52% | 335,350 |
| Jul 21, 2025 | 23,050.00 | 23,050.00 | 22,600.00 | 23,050.00 | 23,050.00 | 6.96% | 1,435,537 |
| Jul 18, 2025 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 6.95% | 450,377 |
| Jul 17, 2025 | 19,200.00 | 20,150.00 | 19,200.00 | 20,150.00 | 20,150.00 | 6.90% | 289,079 |