HOSE · HTI · stock
IDICO Infrastructure Development Investment Joint Stock Company (HTI) stock price history
Every HOSE trading session of IDICO Infrastructure Development Investment Joint Stock Company from Dec 20, 2010 to Sep 28, 2026: 3,818 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HTI adjusted close, 2010 to 2026
- ₫25,190
- All time high, 2026
- ₫25,650
- 52 week high, ₫17,800 low
- 3,818
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
HTI key facts
- IDICO Infrastructure Development Investment Joint Stock Company (HTI) closed at ₫18,200 on Sep 28, 2026 on HOSE.
- HTI's all time high close is ₫25,190, set on Jan 21, 2026; its all time low close is ₫1,160 on Aug 9, 2011.
- HTI's 52 week range is ₫17,800 to ₫25,650.
- HTI returned -15.6% over the year to Sep 28, 2026 and +54.8% over five years.
- Over ten years HTI returned +176%, +10.7% a year compounded.
- HTI's deepest drawdown was -67.4% from Dec 20, 2010 to Aug 9, 2011.
- DataCedar holds 3,818 daily sessions of HTI history from Dec 20, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HTI price chart, 2010 to 2026
HTI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -9.9% |
| 6 months | -19.1% |
| Year to date | -15.1% |
| 1 year | -15.6% |
| 3 years | +42.9% |
| 5 years | +54.8% |
| 10 years | +176.2% |
| Since Dec 20, 2010 | +411.2% |
| Compound annual growth, 15.8 years | +10.9% |
HTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫25,190 on Jan 21, 2026
- All time low close
- ₫1,160 on Aug 9, 2011
- 52 week high
- ₫25,650 on Jan 21, 2026
- 52 week low
- ₫17,800 on Jul 23, 2026
- Deepest drawdown
- -67.4% from Dec 20, 2010 to Aug 9, 2011, recovered Jan 16, 2015
- Best single session
- +7.0% on Jun 3, 2015
- Worst single session
- -8.7% on May 24, 2011
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2010
- 5.1×
- Best calendar year
- 2025, +57%
- Worst calendar year
- 2011, -43%
HTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫21,430 | ₫25,650 | ₫17,800 | ₫18,200 | -15.1% | 5.9M | 179 |
| 2025 | ₫13,860 | ₫23,540 | ₫13,690 | ₫21,430 | +56.5% | 24.8M | 248 |
| 2024 | ₫12,930 | ₫14,180 | ₫12,470 | ₫13,690 | +9.4% | 4.9M | 246 |
| 2023 | ₫11,560 | ₫13,580 | ₫11,560 | ₫12,510 | +6.6% | 1.8M | 214 |
| 2022 | ₫12,380 | ₫12,880 | ₫9,970 | ₫11,740 | -1.5% | 6.2M | 239 |
| 2021 | ₫8,060 | ₫12,940 | ₫8,060 | ₫11,920 | +47.3% | 22.3M | 250 |
| 2020 | ₫5,480 | ₫8,260 | ₫4,920 | ₫8,090 | +47.6% | 3.4M | 237 |
| 2019 | ₫4,900 | ₫5,680 | ₫4,350 | ₫5,480 | +13.7% | 2.2M | 241 |
| 2018 | ₫5,970 | ₫6,240 | ₫4,490 | ₫4,820 | -19.3% | 4.7M | 247 |
| 2017 | ₫5,870 | ₫7,960 | ₫5,630 | ₫5,970 | -1.8% | 9.3M | 250 |
| 2016 | ₫4,530 | ₫6,720 | ₫4,340 | ₫6,080 | +36.0% | 32.8M | 251 |
| 2015 | ₫3,290 | ₫5,260 | ₫3,120 | ₫4,470 | +35.9% | 23.5M | 248 |
| 2014 | ₫2,700 | ₫3,550 | ₫2,270 | ₫3,290 | +23.2% | 8.9M | 242 |
| 2013 | ₫2,020 | ₫2,780 | ₫1,770 | ₫2,670 | +37.6% | 2.8M | 244 |
| 2012 | ₫1,530 | ₫2,090 | ₫1,380 | ₫1,940 | +30.2% | 1.6M | 236 |
| 2011 | ₫2,760 | ₫2,890 | ₫1,110 | ₫1,490 | -43.3% | 1.5M | 236 |
| 2010 | ₫3,560 | ₫3,560 | ₫2,460 | ₫2,630 | n/a | 467.1K | 10 |
HTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫18,200 | -2.7% |
| August 2026 | ₫18,700 | +2.7% |
| July 2026 | ₫18,200 | -9.7% |
| June 2026 | ₫20,150 | -7.2% |
| May 2026 | ₫21,710 | -1.0% |
| April 2026 | ₫21,940 | -2.4% |
| March 2026 | ₫22,490 | -8.2% |
| February 2026 | ₫24,500 | +0.5% |
| January 2026 | ₫24,370 | +13.7% |
| December 2025 | ₫21,430 | -2.5% |
| November 2025 | ₫21,980 | +0.4% |
| October 2025 | ₫21,890 | +2.6% |
About the HTI data
Daily bars. 3,818 sessions from Dec 20, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HSG Hoa Sen Group (hsg)
- HSL Hong Ha Food Investment Development Joint Stock Company
- HT1 VICEM Ha Tien Cement Joint Stock Company
- HTG Hoa Tho Textile - Garment Joint Stock Corporation
- HTL Truong Long Engineering and Auto Joint Stock Company
- HTN Hung Thinh Incons Joint Stock Company
- HTV Logistics Vicem Joint Stock Company
- HU1 HUD1 Investment and Construction Joint Stock Company
Common questions
HTI share price history
