IDICO Infrastructure Development Investment JSC (HOSE:HTI)
Vietnam
· Delayed Price · Currency is VND 24,050
-50 (-0.21%)
At close: Apr 24, 2026
HOSE:HTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 24,150.00 | 24,500.00 | 24,150.00 | 24,350.00 | 24,350.00 | 2.10% | 30,694 |
| Mar 9, 2026 | 24,950.00 | 24,950.00 | 23,850.00 | 23,850.00 | 23,850.00 | -6.84% | 152,946 |
| Mar 6, 2026 | 25,600.00 | 25,750.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 19,333 |
| Mar 5, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | - | 22,420 |
| Mar 4, 2026 | 26,200.00 | 26,300.00 | 25,300.00 | 25,700.00 | 25,700.00 | -2.28% | 65,796 |
| Mar 3, 2026 | 26,000.00 | 26,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | - | 56,248 |
| Mar 2, 2026 | 26,500.00 | 26,550.00 | 26,100.00 | 26,300.00 | 26,300.00 | -1.68% | 42,301 |
| Feb 27, 2026 | 25,850.00 | 27,000.00 | 25,750.00 | 26,750.00 | 26,750.00 | 3.48% | 72,392 |
| Feb 26, 2026 | 25,800.00 | 25,950.00 | 25,750.00 | 25,850.00 | 25,850.00 | -0.39% | 25,410 |
| Feb 25, 2026 | 25,900.00 | 26,000.00 | 25,700.00 | 25,950.00 | 25,950.00 | - | 40,500 |
| Feb 24, 2026 | 25,900.00 | 25,950.00 | 25,600.00 | 25,950.00 | 25,950.00 | - | 46,521 |
| Feb 23, 2026 | 26,000.00 | 26,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | 0.19% | 21,632 |
| Feb 13, 2026 | 25,600.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | - | 17,109 |
| Feb 12, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,900.00 | - | 15,800 |
| Feb 11, 2026 | 25,800.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,900.00 | 0.78% | 32,131 |
| Feb 10, 2026 | 26,200.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.58% | 16,810 |
| Feb 9, 2026 | 25,800.00 | 25,950.00 | 25,750.00 | 25,850.00 | 25,850.00 | 0.19% | 20,811 |
| Feb 6, 2026 | 26,000.00 | 26,000.00 | 25,600.00 | 25,800.00 | 25,800.00 | -0.96% | 66,927 |
| Feb 5, 2026 | 26,450.00 | 26,450.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.76% | 54,460 |
| Feb 4, 2026 | 26,500.00 | 26,500.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.57% | 56,727 |
| Feb 3, 2026 | 26,400.00 | 26,450.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.19% | 63,720 |
| Feb 2, 2026 | 26,650.00 | 26,700.00 | 26,000.00 | 26,450.00 | 26,450.00 | -0.56% | 68,883 |
| Jan 30, 2026 | 26,250.00 | 26,800.00 | 25,800.00 | 26,600.00 | 26,600.00 | 2.70% | 94,436 |
| Jan 29, 2026 | 25,500.00 | 25,900.00 | 25,400.00 | 25,900.00 | 25,900.00 | 1.57% | 48,212 |
| Jan 28, 2026 | 25,600.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.39% | 61,404 |
| Jan 27, 2026 | 25,350.00 | 26,100.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1.19% | 83,801 |
| Jan 26, 2026 | 26,400.00 | 26,400.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.56% | 76,045 |
| Jan 23, 2026 | 26,850.00 | 26,900.00 | 25,700.00 | 25,700.00 | 25,700.00 | -4.28% | 92,407 |
| Jan 22, 2026 | 27,500.00 | 27,500.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.36% | 111,432 |
| Jan 21, 2026 | 28,000.00 | 28,000.00 | 26,500.00 | 27,500.00 | 27,500.00 | 0.36% | 201,658 |
| Jan 20, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 6.82% | 225,223 |
| Jan 19, 2026 | 24,200.00 | 25,650.00 | 24,050.00 | 25,650.00 | 25,650.00 | 6.88% | 132,683 |
| Jan 16, 2026 | 23,800.00 | 24,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.84% | 21,000 |
| Jan 15, 2026 | 24,000.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.63% | 64,320 |
| Jan 14, 2026 | 24,300.00 | 24,300.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.44% | 38,500 |
| Jan 13, 2026 | 24,400.00 | 24,450.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.21% | 42,000 |
| Jan 12, 2026 | 23,500.00 | 24,400.00 | 23,400.00 | 24,350.00 | 24,350.00 | 3.84% | 85,600 |
| Jan 9, 2026 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 23,450.00 | - | 24,079 |
| Jan 8, 2026 | 23,450.00 | 23,600.00 | 23,300.00 | 23,450.00 | 23,450.00 | 0.43% | 15,407 |
| Jan 7, 2026 | 23,250.00 | 23,350.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.43% | 26,578 |
| Jan 6, 2026 | 23,250.00 | 23,250.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.43% | 9,317 |
| Jan 5, 2026 | 23,400.00 | 23,400.00 | 23,150.00 | 23,350.00 | 23,350.00 | -0.21% | 28,464 |
| Dec 31, 2025 | 23,300.00 | 23,400.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.43% | 6,300 |
| Dec 30, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.85% | 34,603 |
| Dec 29, 2025 | 23,500.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 25,900 |
| Dec 26, 2025 | 23,350.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.86% | 41,600 |
| Dec 25, 2025 | 23,250.00 | 23,500.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.64% | 36,907 |
| Dec 24, 2025 | 23,550.00 | 23,600.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.64% | 2,828 |
| Dec 23, 2025 | 23,600.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 12,900 |
| Dec 22, 2025 | 23,350.00 | 23,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | - | 61,301 |
| Dec 19, 2025 | 23,400.00 | 23,600.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.21% | 20,100 |
| Dec 18, 2025 | 23,700.00 | 23,700.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.21% | 11,500 |
| Dec 17, 2025 | 23,550.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.42% | 12,300 |
| Dec 16, 2025 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.43% | 39,400 |
| Dec 15, 2025 | 23,500.00 | 23,550.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.21% | 11,900 |
| Dec 12, 2025 | 23,650.00 | 23,700.00 | 23,550.00 | 23,550.00 | 23,550.00 | -0.42% | 25,300 |
| Dec 11, 2025 | 23,800.00 | 23,800.00 | 23,650.00 | 23,650.00 | 23,650.00 | - | 12,300 |
| Dec 10, 2025 | 23,700.00 | 23,750.00 | 23,650.00 | 23,650.00 | 23,650.00 | -0.21% | 21,600 |
| Dec 9, 2025 | 23,700.00 | 24,000.00 | 23,650.00 | 23,700.00 | 23,700.00 | -0.63% | 29,900 |
| Dec 8, 2025 | 23,800.00 | 24,000.00 | 23,800.00 | 23,850.00 | 23,850.00 | -0.21% | 13,500 |
| 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 |