Hoaphat Textbook Printing JSC (HTP)

HTP
🏛️ Vietnam →
2,100.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 40,100.00 40,900.00 39,900.00 40,900.00 0.0M
2021-12-30 40,700.00 40,800.00 39,500.00 40,600.00 0.0M
2021-12-29 39,200.00 40,900.00 39,000.00 40,900.00 0.0M
2021-12-28 35,500.00 39,900.00 35,200.00 39,900.00 0.0M
2021-12-27 35,200.00 39,000.00 35,000.00 39,000.00 0.0M
2021-12-24 35,000.00 38,200.00 34,400.00 37,600.00 0.0M
2021-12-23 39,000.00 39,000.00 33,200.00 38,200.00 0.0M
2021-12-22 35,500.00 38,500.00 35,000.00 36,000.00 0.0M
2021-12-21 39,900.00 39,900.00 34,500.00 38,700.00 0.0M
2021-12-20 34,500.00 39,600.00 34,500.00 36,800.00 0.0M
2021-12-17 35,000.00 36,800.00 35,000.00 36,800.00 0.0M
2021-12-16 34,500.00 34,500.00 34,500.00 34,500.00 0.0M
2021-12-15 37,500.00 37,500.00 37,500.00 37,500.00 0.0M
2021-12-14 31,200.00 35,400.00 31,200.00 35,400.00 0.1M
2021-12-13 33,100.00 33,900.00 32,100.00 32,200.00 0.0M
2021-12-10 34,000.00 34,900.00 33,100.00 33,100.00 0.0M
2021-12-09 35,000.00 36,000.00 33,000.00 33,000.00 0.1M
2021-12-08 36,000.00 37,000.00 34,000.00 34,000.00 0.0M
2021-12-07 34,500.00 37,000.00 34,500.00 37,000.00 0.0M
2021-12-06 32,700.00 33,900.00 32,700.00 33,900.00 0.1M
2021-12-03 32,000.00 32,800.00 32,000.00 32,800.00 0.0M
2021-12-02 32,500.00 32,900.00 32,000.00 32,500.00 0.0M
2021-12-01 30,300.00 32,000.00 30,100.00 32,000.00 0.1M
2021-11-30 31,400.00 31,600.00 31,400.00 31,500.00 0.0M
2021-11-29 31,100.00 31,400.00 31,100.00 31,300.00 0.0M
2021-11-26 31,200.00 31,400.00 30,800.00 31,200.00 0.0M
2021-11-25 31,100.00 31,500.00 30,900.00 31,200.00 0.0M
2021-11-24 30,800.00 31,400.00 30,800.00 31,100.00 0.0M
2021-11-23 30,400.00 30,800.00 30,300.00 30,800.00 0.0M
2021-11-22 30,500.00 31,300.00 30,000.00 30,400.00 0.0M
2021-11-19 30,900.00 31,000.00 30,100.00 31,000.00 0.0M
2021-11-18 31,000.00 31,300.00 30,400.00 31,300.00 0.0M
2021-11-17 31,500.00 31,500.00 30,500.00 31,000.00 0.0M
2021-11-16 30,200.00 30,800.00 30,000.00 30,800.00 0.0M
2021-11-15 30,000.00 30,700.00 30,000.00 30,700.00 0.4M
2021-11-12 30,200.00 30,800.00 30,000.00 30,700.00 0.0M
2021-11-11 30,900.00 30,900.00 30,000.00 30,700.00 0.0M
2021-11-10 30,900.00 31,000.00 30,300.00 30,500.00 0.0M
2021-11-09 30,600.00 31,000.00 30,500.00 31,000.00 0.2M
2021-11-08 31,800.00 31,900.00 30,500.00 30,500.00 0.0M
2021-11-05 31,000.00 31,500.00 30,500.00 30,500.00 0.0M
2021-11-04 32,000.00 32,400.00 30,000.00 32,300.00 0.1M
2021-11-03 30,800.00 32,500.00 28,500.00 32,500.00 0.1M
2021-11-02 31,400.00 31,400.00 30,600.00 31,400.00 0.0M
2021-11-01 30,800.00 31,500.00 30,600.00 30,600.00 0.1M
2021-10-29 30,800.00 33,500.00 30,600.00 30,600.00 0.1M
2021-10-28 30,400.00 30,500.00 30,300.00 30,500.00 0.0M
2021-10-27 30,000.00 30,400.00 30,000.00 30,200.00 0.0M
2021-10-26 30,500.00 30,800.00 30,000.00 30,000.00 0.1M
2021-10-25 30,200.00 31,900.00 30,000.00 30,300.00 0.0M
2021-10-22 30,100.00 30,300.00 29,900.00 30,000.00 0.0M
2021-10-21 30,200.00 30,500.00 29,900.00 30,000.00 0.0M
2021-10-20 30,300.00 30,300.00 29,500.00 29,900.00 0.0M
2021-10-19 30,400.00 30,400.00 30,000.00 30,000.00 0.0M
2021-10-18 30,400.00 30,400.00 30,200.00 30,400.00 0.0M
2021-10-15 30,000.00 30,400.00 29,800.00 30,400.00 0.0M
2021-10-14 30,000.00 30,300.00 29,700.00 29,700.00 0.0M
2021-10-13 30,000.00 30,400.00 29,600.00 29,600.00 0.0M
2021-10-12 29,600.00 30,100.00 29,600.00 29,600.00 0.0M
2021-10-11 30,100.00 30,800.00 29,600.00 29,600.00 0.0M
2021-10-08 30,000.00 30,000.00 29,500.00 29,600.00 0.0M
2021-10-07 29,200.00 29,500.00 29,000.00 29,500.00 0.1M
2021-10-06 28,900.00 29,000.00 28,700.00 28,800.00 0.0M
2021-10-05 29,000.00 29,300.00 28,700.00 28,700.00 0.0M
2021-10-04 29,000.00 29,000.00 28,600.00 28,700.00 0.1M
2021-10-01 28,700.00 29,000.00 28,600.00 28,600.00 0.0M
2021-09-30 28,500.00 31,300.00 28,500.00 28,600.00 0.0M
2021-09-29 28,800.00 28,800.00 28,200.00 28,500.00 0.1M
2021-09-28 29,100.00 29,100.00 28,000.00 28,200.00 0.1M
2021-09-27 29,000.00 29,100.00 28,900.00 28,900.00 0.0M
2021-09-24 29,200.00 29,200.00 28,500.00 28,800.00 0.1M
2021-09-23 28,100.00 29,500.00 28,100.00 28,500.00 0.2M
2021-09-22 29,600.00 29,800.00 28,100.00 28,100.00 0.1M
2021-09-21 29,700.00 29,700.00 28,000.00 28,000.00 0.0M
2021-09-20 29,400.00 30,000.00 28,000.00 29,800.00 0.2M
2021-09-17 30,000.00 33,100.00 28,500.00 30,000.00 0.0M
2021-09-16 29,000.00 30,600.00 26,800.00 30,100.00 0.1M
2021-09-15 27,000.00 28,900.00 25,500.00 28,900.00 0.4M
2021-09-14 26,700.00 27,600.00 26,700.00 27,000.00 0.3M
2021-09-13 25,100.00 26,700.00 25,100.00 26,700.00 0.1M
2021-09-10 24,200.00 25,400.00 24,200.00 25,100.00 0.0M
2021-09-09 24,100.00 24,500.00 24,000.00 24,200.00 0.0M
2021-09-08 24,200.00 24,400.00 24,000.00 24,300.00 0.1M
2021-09-07 24,400.00 24,400.00 23,900.00 24,300.00 0.0M
2021-09-06 24,400.00 24,500.00 23,100.00 24,500.00 0.1M
2021-09-01 25,200.00 27,800.00 23,100.00 24,500.00 0.1M
2021-08-31 23,600.00 25,300.00 23,100.00 25,300.00 0.0M
2021-08-30 24,200.00 24,200.00 23,800.00 23,800.00 0.0M
2021-08-27 24,300.00 24,600.00 23,700.00 24,400.00 0.1M
2021-08-26 23,500.00 25,000.00 23,400.00 24,300.00 0.1M
2021-08-25 21,600.00 23,500.00 21,000.00 23,500.00 0.1M
2021-08-24 23,600.00 24,000.00 23,100.00 23,100.00 0.0M
2021-08-23 23,600.00 23,600.00 23,400.00 23,600.00 0.1M
2021-08-20 23,700.00 23,800.00 23,500.00 23,800.00 0.1M
2021-08-19 23,600.00 23,900.00 23,600.00 23,700.00 0.0M
2021-08-18 24,300.00 24,400.00 23,600.00 23,600.00 0.1M
2021-08-17 24,000.00 24,500.00 24,000.00 24,300.00 0.0M
2021-08-16 24,900.00 27,700.00 23,800.00 23,800.00 0.1M
2021-08-13 24,300.00 25,700.00 22,500.00 25,700.00 0.1M
2021-08-12 24,300.00 24,500.00 24,100.00 24,300.00 0.0M
2021-08-11 24,300.00 24,400.00 23,100.00 24,300.00 0.0M
2021-08-10 23,900.00 25,900.00 23,900.00 24,500.00 0.1M
2021-08-09 23,500.00 25,900.00 23,500.00 25,900.00 0.1M
2021-08-06 25,000.00 25,000.00 23,000.00 24,900.00 0.1M
2021-08-05 24,900.00 25,000.00 24,800.00 25,000.00 0.2M
2021-08-04 21,800.00 23,300.00 21,100.00 23,300.00 0.1M
2021-08-03 23,100.00 23,500.00 23,100.00 23,300.00 0.0M
2021-08-02 23,000.00 23,500.00 23,000.00 23,100.00 0.0M
2021-07-30 22,900.00 24,200.00 21,800.00 23,000.00 0.0M
2021-07-29 24,600.00 24,800.00 22,900.00 22,900.00 0.0M
2021-07-28 25,000.00 25,000.00 24,500.00 24,600.00 0.0M
2021-07-26 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2021-07-23 23,000.00 25,800.00 23,000.00 23,600.00 0.0M
2021-07-22 26,500.00 26,600.00 24,500.00 24,500.00 0.1M
2021-07-21 24,900.00 26,600.00 24,900.00 26,600.00 0.2M
2021-07-20 23,200.00 25,300.00 23,200.00 25,000.00 0.1M
2021-07-19 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2021-07-16 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2021-07-14 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2021-07-13 22,900.00 23,400.00 22,900.00 23,400.00 0.0M
2021-07-12 21,300.00 21,300.00 21,000.00 21,300.00 0.0M
2021-07-09 21,800.00 22,100.00 21,400.00 22,000.00 0.0M
2021-07-08 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2021-07-07 22,500.00 22,800.00 21,800.00 22,800.00 0.0M
2021-07-06 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2021-07-05 23,000.00 23,800.00 22,100.00 23,800.00 0.0M
2021-07-02 23,000.00 24,000.00 23,000.00 23,900.00 0.0M
2021-07-01 23,300.00 23,600.00 23,000.00 23,500.00 0.0M
2021-06-30 25,400.00 25,400.00 23,500.00 25,100.00 0.0M
2021-06-29 28,000.00 28,000.00 24,000.00 25,500.00 0.1M
2021-06-28 25,500.00 25,500.00 25,200.00 25,500.00 0.3M
2021-06-25 21,100.00 23,200.00 21,100.00 23,200.00 0.3M
2021-06-24 22,500.00 23,000.00 21,100.00 21,100.00 0.1M
2021-06-23 20,000.00 22,000.00 20,000.00 22,000.00 0.2M
2021-06-22 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2021-06-21 20,400.00 20,500.00 20,000.00 20,000.00 0.0M
2021-06-18 20,000.00 20,400.00 19,500.00 20,400.00 0.1M
2021-06-17 19,300.00 20,000.00 19,200.00 20,000.00 0.0M
2021-06-16 19,200.00 19,700.00 19,200.00 19,700.00 0.0M
2021-06-15 18,200.00 19,600.00 18,200.00 19,200.00 0.0M
2021-06-14 19,900.00 19,900.00 19,500.00 19,600.00 0.0M
2021-06-11 19,000.00 20,000.00 19,000.00 20,000.00 0.0M
2021-06-10 19,600.00 19,600.00 19,600.00 19,600.00 0.0M
2021-06-09 20,400.00 20,400.00 19,000.00 19,600.00 0.0M
2021-06-08 19,200.00 20,400.00 19,200.00 20,400.00 0.0M
2021-06-07 20,900.00 21,300.00 19,200.00 19,200.00 0.0M
2021-06-04 19,300.00 21,100.00 19,300.00 21,100.00 0.0M
2021-06-03 20,700.00 20,700.00 18,800.00 19,300.00 0.0M
2021-06-02 21,100.00 22,500.00 20,700.00 20,700.00 0.0M
2021-06-01 22,200.00 22,900.00 21,000.00 22,500.00 0.0M
2021-05-31 23,500.00 23,500.00 22,000.00 22,200.00 0.0M
2021-05-28 21,500.00 24,000.00 21,000.00 24,000.00 0.0M
2021-05-27 22,000.00 22,200.00 21,800.00 22,000.00 0.0M
2021-05-26 20,600.00 22,000.00 20,300.00 22,000.00 0.1M
2021-05-25 22,000.00 22,400.00 20,600.00 20,600.00 0.0M
2021-05-24 22,000.00 22,800.00 20,700.00 22,300.00 0.0M
2021-05-21 22,800.00 22,900.00 22,200.00 22,500.00 0.0M
2021-05-20 22,900.00 23,000.00 22,700.00 22,900.00 0.0M
2021-05-19 23,200.00 24,000.00 22,900.00 23,000.00 0.0M
2021-05-18 21,100.00 23,200.00 20,000.00 23,200.00 0.0M
2021-05-17 20,000.00 21,500.00 20,000.00 21,500.00 0.0M
2021-05-14 21,500.00 21,600.00 21,500.00 21,600.00 0.0M
2021-05-13 22,500.00 22,500.00 22,200.00 22,200.00 0.0M
2021-05-12 22,300.00 23,500.00 22,200.00 22,200.00 0.0M
2021-05-11 22,000.00 22,500.00 21,600.00 22,100.00 0.0M
2021-05-10 23,500.00 23,500.00 22,000.00 22,000.00 0.0M
2021-05-07 21,000.00 24,200.00 21,000.00 23,700.00 0.0M
2021-05-06 22,500.00 24,000.00 22,500.00 22,500.00 0.1M
2021-05-05 20,700.00 22,500.00 19,800.00 22,500.00 0.0M
2021-05-04 17,600.00 20,700.00 17,100.00 20,700.00 0.2M
2021-04-29 17,900.00 19,000.00 17,800.00 18,900.00 0.0M
2021-04-28 20,000.00 20,000.00 19,000.00 19,000.00 0.0M
2021-04-27 19,400.00 21,300.00 19,300.00 21,000.00 0.2M
2021-04-26 17,700.00 19,400.00 17,700.00 19,400.00 0.1M
2021-04-23 17,000.00 17,700.00 17,000.00 17,700.00 0.0M
2021-04-22 17,500.00 18,000.00 17,400.00 17,400.00 0.0M
2021-04-20 17,900.00 17,900.00 17,000.00 17,500.00 0.0M
2021-04-19 17,500.00 18,400.00 17,000.00 17,500.00 0.0M
2021-04-16 17,600.00 18,500.00 17,000.00 17,500.00 0.0M
2021-04-15 18,700.00 18,700.00 17,600.00 17,600.00 0.0M
2021-04-14 17,000.00 18,700.00 17,000.00 18,700.00 0.1M
2021-04-13 17,400.00 17,400.00 17,000.00 17,000.00 0.0M
2021-04-12 16,500.00 17,700.00 16,500.00 17,700.00 0.0M
2021-04-09 16,700.00 17,800.00 16,500.00 17,800.00 0.0M
2021-04-08 17,800.00 17,800.00 17,800.00 17,800.00 0.0M
2021-04-07 17,400.00 17,800.00 17,400.00 17,800.00 0.0M
2021-04-06 18,000.00 18,000.00 17,500.00 17,500.00 0.0M
2021-04-05 17,300.00 18,700.00 17,300.00 17,500.00 0.0M
2021-04-02 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2021-04-01 17,100.00 17,100.00 17,000.00 17,000.00 0.0M
2021-03-31 17,200.00 17,700.00 17,100.00 17,300.00 0.0M
2021-03-30 17,100.00 18,100.00 17,000.00 17,000.00 0.1M
2021-03-29 16,900.00 17,900.00 16,900.00 17,900.00 0.0M
2021-03-26 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2021-03-25 17,400.00 17,400.00 17,100.00 17,100.00 0.0M
2021-03-24 16,500.00 16,500.00 16,500.00 16,500.00 0.0M
2021-03-23 15,300.00 16,700.00 15,300.00 16,500.00 0.0M
2021-03-22 16,100.00 16,100.00 15,200.00 15,200.00 0.0M
2021-03-19 16,600.00 16,600.00 15,800.00 16,500.00 0.0M
2021-03-18 17,300.00 17,300.00 16,100.00 16,500.00 0.0M
2021-03-17 17,000.00 17,000.00 16,500.00 16,500.00 0.0M
2021-03-16 17,000.00 17,000.00 16,800.00 17,000.00 0.0M
2021-03-15 17,900.00 17,900.00 17,200.00 17,200.00 0.1M
2021-03-12 17,700.00 18,500.00 16,400.00 18,000.00 0.0M
2021-03-11 19,400.00 19,400.00 17,600.00 17,700.00 0.0M
2021-03-10 17,600.00 19,500.00 17,000.00 19,500.00 0.1M
2021-03-09 18,000.00 18,000.00 17,000.00 17,900.00 0.4M
2021-03-08 16,100.00 18,000.00 15,900.00 18,000.00 0.0M
2021-03-05 17,100.00 17,400.00 17,100.00 17,400.00 0.0M
2021-03-04 15,500.00 17,600.00 15,500.00 17,400.00 0.4M
2021-03-03 17,200.00 17,200.00 15,800.00 16,000.00 0.0M
2021-03-02 17,000.00 17,500.00 16,200.00 17,500.00 0.0M
2021-03-01 17,100.00 17,500.00 17,000.00 17,500.00 0.0M
2021-02-26 17,300.00 17,600.00 16,800.00 17,500.00 0.0M
2021-02-25 17,500.00 18,000.00 17,000.00 17,600.00 0.0M
2021-02-24 17,500.00 17,800.00 17,300.00 17,800.00 0.1M
2021-02-23 17,200.00 19,000.00 17,000.00 19,000.00 0.1M
2021-02-22 16,800.00 17,800.00 16,800.00 17,800.00 0.1M
2021-02-19 17,600.00 17,700.00 17,300.00 17,700.00 0.0M
2021-02-18 17,700.00 18,700.00 17,500.00 17,500.00 0.1M
2021-02-17 16,700.00 19,200.00 16,700.00 19,200.00 0.0M
2021-02-09 15,800.00 17,900.00 15,500.00 17,900.00 0.0M
2021-02-08 17,500.00 18,900.00 17,100.00 17,100.00 0.0M
2021-02-05 16,800.00 19,200.00 16,600.00 18,900.00 0.0M
2021-02-04 18,400.00 21,000.00 18,000.00 18,200.00 0.0M
2021-02-03 20,000.00 20,800.00 20,000.00 20,000.00 0.0M
2021-02-02 19,500.00 19,800.00 19,300.00 19,800.00 0.0M
2021-02-01 20,000.00 21,200.00 18,300.00 21,200.00 0.0M
2021-01-29 19,200.00 20,000.00 18,400.00 20,000.00 0.0M
2021-01-28 18,900.00 20,500.00 18,900.00 20,000.00 0.0M
2021-01-27 17,000.00 18,900.00 15,500.00 18,900.00 0.1M
2021-01-26 17,600.00 17,600.00 16,200.00 17,200.00 0.1M
2021-01-25 16,000.00 16,000.00 16,000.00 16,000.00 0.1M
2021-01-22 14,600.00 14,600.00 14,600.00 14,600.00 0.1M
2021-01-21 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2021-01-20 12,100.00 12,100.00 12,100.00 12,100.00 0.1M
2021-01-19 10,000.00 11,000.00 10,000.00 11,000.00 0.0M
2021-01-14 10,000.00 10,000.00 9,900.00 10,000.00 0.0M
2021-01-08 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2021-01-07 11,000.00 11,000.00 9,900.00 10,000.00 0.0M
2021-01-04 10,600.00 11,000.00 10,600.00 11,000.00 0.0M