Idico Infrastructure Development Investment JSC (HTI)

HTI
🏛️ Vietnam →
23,500.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 16,488.30 16,659.20 16,103.90 16,445.60 0.0M
2021-12-30 15,847.60 16,531.00 15,847.60 16,445.60 0.0M
2021-12-29 16,232.00 16,360.20 15,804.90 16,146.60 0.0M
2021-12-28 16,616.50 16,616.50 16,232.00 16,360.20 0.0M
2021-12-27 16,232.00 16,616.50 16,232.00 16,616.50 0.0M
2021-12-24 16,445.60 16,659.20 16,445.60 16,573.80 0.0M
2021-12-23 16,830.00 16,830.00 16,445.60 16,445.60 0.0M
2021-12-22 16,915.50 16,915.50 16,659.20 16,915.50 0.0M
2021-12-21 16,915.50 17,000.90 16,573.80 16,915.50 0.0M
2021-12-20 17,000.90 17,086.30 16,445.60 17,000.90 0.0M
2021-12-17 17,000.90 17,129.10 17,000.90 17,043.60 0.0M
2021-12-16 16,787.30 17,342.60 16,787.30 17,299.90 0.0M
2021-12-15 17,428.10 17,428.10 17,086.30 17,299.90 0.0M
2021-12-14 17,428.10 17,428.10 16,958.20 17,171.80 0.0M
2021-12-13 17,086.30 17,513.50 16,872.80 17,428.10 0.0M
2021-12-10 17,257.20 17,257.20 17,043.60 17,214.50 0.0M
2021-12-09 17,214.50 17,257.20 17,000.90 17,257.20 0.0M
2021-12-08 17,342.60 17,342.60 16,744.60 17,214.50 0.0M
2021-12-07 17,000.90 17,428.10 16,402.90 17,428.10 0.0M
2021-12-06 16,232.00 17,000.90 16,232.00 16,787.30 0.1M
2021-12-03 17,428.10 17,428.10 16,915.50 17,000.90 0.1M
2021-12-02 16,915.50 17,513.50 16,915.50 17,428.10 0.0M
2021-12-01 17,598.90 17,598.90 17,129.10 17,513.50 0.1M
2021-11-30 16,830.00 17,684.40 16,659.20 17,428.10 0.1M
2021-11-29 16,061.20 16,531.00 15,975.70 16,531.00 0.0M
2021-11-26 16,573.80 16,830.00 16,274.70 16,659.20 0.1M
2021-11-25 16,573.80 16,573.80 16,232.00 16,573.80 0.0M
2021-11-24 16,659.20 16,830.00 16,402.90 16,830.00 0.1M
2021-11-23 16,232.00 16,744.60 16,232.00 16,573.80 0.1M
2021-11-22 16,744.60 17,129.10 16,232.00 16,744.60 0.1M
2021-11-19 17,513.50 17,513.50 16,659.20 17,428.10 0.0M
2021-11-18 17,684.40 17,684.40 16,915.50 17,598.90 0.1M
2021-11-17 17,214.50 17,598.90 16,915.50 17,598.90 0.1M
2021-11-16 16,659.20 17,257.20 16,659.20 17,257.20 0.1M
2021-11-15 17,513.50 17,513.50 16,659.20 17,257.20 0.1M
2021-11-12 17,684.40 17,684.40 17,171.80 17,428.10 0.1M
2021-11-11 17,769.80 17,769.80 17,171.80 17,684.40 0.1M
2021-11-10 17,086.30 17,769.80 16,701.90 17,769.80 0.2M
2021-11-09 16,830.00 17,000.90 16,701.90 16,830.00 0.0M
2021-11-08 17,257.20 17,257.20 16,488.30 16,830.00 0.1M
2021-11-05 17,342.60 17,342.60 16,274.70 16,915.50 0.0M
2021-11-04 16,402.90 16,744.60 16,317.50 16,744.60 0.1M
2021-11-03 17,470.80 17,470.80 16,402.90 16,488.30 0.2M
2021-11-02 17,641.60 17,641.60 17,086.30 17,513.50 0.1M
2021-11-01 17,855.20 17,855.20 17,257.20 17,641.60 0.1M
2021-10-29 17,513.50 17,769.80 17,513.50 17,769.80 0.1M
2021-10-28 17,171.80 17,513.50 17,086.30 17,513.50 0.1M
2021-10-27 16,659.20 17,000.90 16,488.30 17,000.90 0.1M
2021-10-26 16,445.60 16,616.50 16,360.20 16,616.50 0.1M
2021-10-25 16,317.50 16,488.30 16,232.00 16,360.20 0.1M
2021-10-22 16,103.90 16,360.20 15,634.00 16,360.20 0.2M
2021-10-21 15,847.60 15,975.70 15,634.00 15,975.70 0.1M
2021-10-20 15,804.90 15,975.70 15,548.60 15,890.30 0.0M
2021-10-19 15,804.90 16,061.20 15,634.00 15,975.70 0.1M
2021-10-18 15,505.90 15,804.90 15,463.10 15,762.20 0.2M
2021-10-15 16,232.00 16,232.00 15,890.30 15,975.70 0.2M
2021-10-14 16,445.60 16,445.60 16,061.20 16,232.00 0.1M
2021-10-13 16,274.70 16,616.50 16,061.20 16,274.70 0.1M
2021-10-12 16,488.30 16,616.50 16,232.00 16,616.50 0.2M
2021-10-11 16,744.60 16,744.60 16,402.90 16,616.50 0.1M
2021-10-08 16,787.30 16,787.30 16,488.30 16,744.60 0.1M
2021-10-07 16,445.60 17,000.90 16,317.50 16,787.30 0.3M
2021-10-06 16,402.90 16,402.90 16,061.20 16,317.50 0.1M
2021-10-05 16,488.30 16,616.50 16,232.00 16,402.90 0.1M
2021-10-04 16,232.00 16,659.20 15,975.70 16,659.20 0.2M
2021-10-01 16,103.90 16,103.90 15,804.90 15,975.70 0.2M
2021-09-30 16,146.60 16,317.50 15,933.00 16,018.40 0.1M
2021-09-29 16,232.00 16,402.90 15,890.30 16,189.30 0.1M
2021-09-28 15,463.10 16,445.60 15,463.10 16,232.00 0.4M
2021-09-27 15,548.60 15,634.00 15,463.10 15,505.90 0.3M
2021-09-24 15,377.70 15,804.90 15,377.70 15,591.30 0.2M
2021-09-23 15,206.80 15,975.70 15,206.80 15,762.20 0.6M
2021-09-22 14,010.80 14,950.50 13,925.40 14,950.50 0.4M
2021-09-21 14,010.80 14,181.70 13,839.90 14,010.80 0.1M
2021-09-20 14,523.40 14,523.40 14,096.20 14,352.50 0.2M
2021-09-17 14,737.00 14,865.10 14,608.80 14,694.30 0.1M
2021-09-16 14,480.70 14,907.80 14,480.70 14,694.30 0.2M
2021-09-15 13,839.90 14,480.70 13,797.20 14,480.70 0.4M
2021-09-14 14,010.80 14,010.80 13,797.20 13,839.90 0.1M
2021-09-13 13,882.70 14,267.10 13,882.70 13,925.40 0.1M
2021-09-10 13,839.90 14,010.80 13,797.20 13,882.70 0.1M
2021-09-09 13,882.70 13,925.40 13,797.20 13,839.90 0.0M
2021-09-08 13,754.50 14,096.20 13,754.50 13,882.70 0.1M
2021-09-07 14,438.00 14,438.00 13,839.90 13,839.90 0.1M
2021-09-06 13,669.10 14,438.00 13,669.10 14,438.00 0.2M
2021-09-01 13,583.60 13,626.40 13,412.80 13,540.90 0.1M
2021-08-31 13,412.80 13,498.20 13,370.10 13,412.80 0.1M
2021-08-30 13,199.20 13,412.80 13,156.50 13,370.10 0.1M
2021-08-27 12,900.20 13,156.50 12,900.20 13,156.50 0.0M
2021-08-26 12,900.20 13,028.30 12,814.80 12,985.60 0.1M
2021-08-25 12,985.60 13,028.30 12,814.80 12,985.60 0.0M
2021-08-24 12,900.20 13,113.80 12,814.80 12,985.60 0.1M
2021-08-23 13,071.10 13,156.50 12,942.90 13,071.10 0.0M
2021-08-20 13,241.90 13,540.90 13,071.10 13,284.60 0.1M
2021-08-19 13,498.20 13,498.20 13,156.50 13,370.10 0.1M
2021-08-18 13,455.50 13,711.80 13,455.50 13,583.60 0.0M
2021-08-17 13,669.10 13,754.50 13,412.80 13,669.10 0.1M
2021-08-16 13,925.40 13,968.10 13,669.10 13,839.90 0.1M
2021-08-13 14,010.80 14,010.80 13,412.80 13,968.10 0.0M
2021-08-12 13,455.50 14,010.80 13,284.60 13,882.70 0.1M
2021-08-11 13,540.90 13,540.90 13,284.60 13,412.80 0.1M
2021-08-10 13,241.90 13,412.80 13,241.90 13,241.90 0.0M
2021-08-09 13,284.60 13,284.60 13,113.80 13,241.90 0.0M
2021-08-06 12,942.90 13,455.50 12,942.90 13,199.20 0.1M
2021-08-05 12,985.60 13,028.30 12,985.60 13,028.30 0.0M
2021-08-04 12,985.60 13,071.10 12,814.80 12,985.60 0.1M
2021-08-03 12,985.60 13,071.10 12,985.60 12,985.60 0.1M
2021-08-02 13,028.30 13,071.10 12,942.90 13,028.30 0.0M
2021-07-30 12,985.60 13,071.10 12,942.90 13,028.30 0.0M
2021-07-29 13,028.30 13,071.10 12,942.90 12,985.60 0.0M
2021-07-28 12,985.60 13,071.10 12,942.90 12,985.60 0.0M
2021-07-27 13,028.30 13,071.10 12,814.80 12,985.60 0.1M
2021-07-26 13,071.10 13,071.10 12,900.20 13,028.30 0.0M
2021-07-23 13,156.50 13,156.50 12,942.90 13,071.10 0.0M
2021-07-22 13,028.30 13,199.20 12,814.80 13,156.50 0.3M
2021-07-21 12,900.20 13,113.80 12,900.20 12,900.20 0.1M
2021-07-20 12,814.80 12,985.60 12,814.80 12,900.20 0.1M
2021-07-19 13,156.50 13,156.50 12,814.80 12,814.80 0.2M
2021-07-16 12,985.60 13,199.20 12,985.60 13,199.20 0.1M
2021-07-15 12,942.90 13,071.10 12,900.20 13,071.10 0.1M
2021-07-14 13,028.30 13,028.30 12,814.80 12,900.20 0.1M
2021-07-13 12,900.20 13,113.80 12,814.80 12,942.90 0.0M
2021-07-12 13,412.80 13,412.80 12,814.80 12,900.20 0.1M
2021-07-09 13,583.60 13,669.10 13,412.80 13,412.80 0.0M
2021-07-08 13,583.60 13,754.50 13,583.60 13,583.60 0.0M
2021-07-07 13,583.60 13,583.60 13,241.90 13,498.20 0.0M
2021-07-06 13,669.10 13,925.40 13,498.20 13,498.20 0.1M
2021-07-05 13,968.10 14,010.80 13,754.50 13,925.40 0.0M
2021-07-02 14,053.50 14,480.70 13,882.70 13,925.40 0.1M
2021-07-01 14,224.40 14,305.00 14,063.20 14,224.40 0.1M
2021-06-30 14,264.70 14,305.00 14,063.20 14,224.40 0.1M
2021-06-29 14,425.90 14,425.90 14,264.70 14,345.30 0.1M
2021-06-28 14,506.50 14,506.50 14,184.10 14,385.60 0.1M
2021-06-25 14,506.50 14,506.50 14,224.40 14,385.60 0.1M
2021-06-24 14,506.50 14,506.50 14,264.70 14,506.50 0.1M
2021-06-23 14,264.70 14,506.50 14,103.50 14,506.50 0.2M
2021-06-22 14,506.50 14,748.20 14,264.70 14,264.70 0.1M
2021-06-21 14,385.60 14,506.50 14,264.70 14,506.50 0.1M
2021-06-18 13,982.60 14,143.80 13,861.70 14,143.80 0.1M
2021-06-17 14,022.90 14,022.90 13,821.40 13,902.00 0.1M
2021-06-16 14,022.90 14,022.90 13,821.40 14,022.90 0.1M
2021-06-15 13,942.30 14,022.90 13,861.70 13,982.60 0.1M
2021-06-14 13,740.80 14,022.90 13,700.50 13,942.30 0.1M
2021-06-11 13,700.50 13,740.80 13,579.70 13,700.50 0.1M
2021-06-10 13,378.20 13,660.20 13,257.30 13,579.70 0.1M
2021-06-09 13,297.60 13,378.20 13,217.00 13,337.90 0.1M
2021-06-08 13,740.80 13,861.70 12,975.20 13,418.50 0.0M
2021-06-07 13,700.50 13,821.40 13,539.40 13,539.40 0.0M
2021-06-04 13,700.50 13,861.70 13,619.90 13,700.50 0.1M
2021-06-03 13,217.00 13,700.50 13,176.70 13,700.50 0.1M
2021-06-02 13,176.70 13,257.30 13,136.40 13,217.00 0.0M
2021-06-01 13,297.60 13,297.60 13,176.70 13,176.70 0.0M
2021-05-31 13,378.20 13,458.80 13,217.00 13,378.20 0.0M
2021-05-28 13,458.80 13,458.80 13,055.80 13,378.20 0.2M
2021-05-27 13,458.80 13,539.40 13,297.60 13,458.80 0.0M
2021-05-26 13,579.70 13,619.90 13,378.20 13,458.80 0.0M
2021-05-25 13,297.60 13,539.40 13,297.60 13,458.80 0.1M
2021-05-24 13,217.00 13,378.20 13,096.10 13,257.30 0.0M
2021-05-21 13,055.80 13,297.60 12,975.20 13,217.00 0.0M
2021-05-20 13,176.70 13,176.70 12,975.20 13,055.80 0.0M
2021-05-19 13,297.60 13,297.60 13,176.70 13,176.70 0.0M
2021-05-18 13,297.60 13,378.20 13,176.70 13,297.60 0.0M
2021-05-17 13,217.00 13,378.20 13,176.70 13,378.20 0.0M
2021-05-14 13,458.80 13,458.80 13,217.00 13,378.20 0.0M
2021-05-13 13,499.10 13,499.10 13,378.20 13,458.80 0.0M
2021-05-12 13,458.80 13,619.90 13,418.50 13,539.40 0.0M
2021-05-11 13,297.60 13,579.70 13,176.70 13,579.70 0.1M
2021-05-10 13,297.60 13,297.60 13,015.50 13,297.60 0.0M
2021-05-07 13,217.00 13,458.80 13,176.70 13,297.60 0.1M
2021-05-06 13,700.50 13,700.50 13,499.10 13,499.10 0.0M
2021-05-05 13,660.20 13,700.50 13,458.80 13,700.50 0.0M
2021-05-04 13,579.70 13,660.20 12,975.20 13,660.20 0.0M
2021-04-29 14,063.20 14,063.20 13,579.70 13,619.90 0.0M
2021-04-28 13,458.80 13,579.70 13,458.80 13,579.70 0.0M
2021-04-27 13,378.20 13,539.40 13,337.90 13,458.80 0.0M
2021-04-26 13,539.40 13,539.40 13,217.00 13,378.20 0.0M
2021-04-23 13,297.60 13,539.40 13,297.60 13,499.10 0.0M
2021-04-22 13,619.90 13,700.50 13,418.50 13,418.50 0.0M
2021-04-20 13,619.90 13,902.00 13,539.40 13,700.50 0.1M
2021-04-19 13,297.60 13,781.10 13,297.60 13,619.90 0.1M
2021-04-16 13,942.30 14,022.90 13,539.40 13,619.90 0.1M
2021-04-15 14,103.50 14,184.10 13,781.10 14,103.50 0.2M
2021-04-14 14,063.20 14,506.50 14,022.90 14,506.50 0.1M
2021-04-13 15,110.90 15,110.90 14,264.70 14,506.50 0.1M
2021-04-12 15,594.40 15,594.40 15,070.60 15,110.90 0.1M
2021-04-09 15,312.40 15,594.40 15,231.80 15,554.10 0.1M
2021-04-08 15,393.00 15,634.70 15,231.80 15,312.40 0.2M
2021-04-07 15,393.00 15,795.90 15,312.40 15,634.70 0.2M
2021-04-06 15,916.80 15,916.80 15,473.60 15,715.30 0.0M
2021-04-05 15,231.80 15,916.80 15,231.80 15,916.80 0.2M
2021-04-02 15,634.70 15,795.90 14,909.40 15,795.90 0.2M
2021-04-01 15,312.40 15,634.70 15,312.40 15,634.70 0.2M
2021-03-31 15,634.70 15,634.70 15,312.40 15,312.40 0.1M
2021-03-30 15,110.90 15,957.10 14,909.40 15,634.70 0.3M
2021-03-29 14,990.00 15,151.20 14,587.00 15,070.60 0.1M
2021-03-26 14,667.60 15,070.60 14,264.70 15,070.60 0.1M
2021-03-25 14,667.60 14,990.00 14,103.50 14,990.00 0.2M
2021-03-24 14,909.40 15,070.60 14,587.00 14,828.80 0.1M
2021-03-23 15,030.30 15,191.50 14,949.70 15,070.60 0.1M
2021-03-22 15,151.20 15,231.80 14,909.40 15,070.60 0.1M
2021-03-19 14,828.80 15,312.40 14,667.60 15,151.20 0.1M
2021-03-18 14,748.20 15,070.60 14,506.50 14,667.60 0.1M
2021-03-17 14,707.90 14,909.40 14,345.30 14,748.20 0.2M
2021-03-16 14,949.70 15,312.40 14,667.60 15,231.80 0.2M
2021-03-15 15,312.40 15,312.40 14,587.00 15,272.10 0.2M
2021-03-12 13,458.80 14,385.60 13,458.80 14,385.60 0.4M
2021-03-11 13,297.60 13,700.50 13,136.40 13,458.80 0.2M
2021-03-10 13,136.40 13,217.00 13,055.80 13,136.40 0.0M
2021-03-09 13,136.40 13,136.40 13,136.40 13,136.40 0.0M
2021-03-08 12,814.00 13,297.60 12,814.00 13,096.10 0.1M
2021-03-05 12,733.40 12,854.30 12,532.00 12,854.30 0.0M
2021-03-04 12,894.60 13,015.50 12,773.70 12,854.30 0.0M
2021-03-03 13,015.50 13,015.50 12,693.10 12,975.20 0.0M
2021-03-02 12,975.20 13,015.50 12,934.90 13,015.50 0.0M
2021-03-01 12,733.40 12,975.20 12,652.90 12,894.60 0.0M
2021-02-26 12,532.00 12,733.40 12,411.10 12,652.90 0.0M
2021-02-25 13,521.90 13,693.10 13,522.00 13,521.90 0.1M
2021-02-24 13,607.50 14,035.40 13,607.00 13,693.10 0.1M
2021-02-23 13,949.80 14,121.00 13,864.00 14,035.40 0.0M
2021-02-22 14,548.90 14,548.90 13,864.00 13,949.80 0.0M
2021-02-19 14,035.40 14,035.40 13,522.00 13,992.60 0.0M
2021-02-18 14,292.10 14,292.10 13,693.00 14,035.40 0.0M
2021-02-17 13,607.50 14,334.90 13,351.00 14,163.80 0.0M
2021-02-09 13,693.10 13,735.80 13,693.00 13,693.10 0.0M
2021-02-08 13,693.10 13,693.10 12,923.00 13,693.10 0.0M
2021-02-05 13,864.20 13,864.20 13,522.00 13,864.20 0.0M
2021-02-04 13,864.20 13,864.20 13,436.00 13,864.20 0.0M
2021-02-03 13,265.10 13,864.20 13,265.00 13,864.20 0.0M
2021-02-02 12,751.70 13,179.60 12,495.00 13,179.60 0.1M
2021-02-01 13,265.10 13,650.30 12,752.00 12,751.70 0.1M
2021-01-29 13,222.40 14,206.50 13,222.00 13,693.10 0.2M
2021-01-28 14,206.50 14,548.90 14,207.00 14,206.50 0.1M
2021-01-27 15,747.00 16,089.30 15,062.00 15,233.50 0.1M
2021-01-26 14,121.00 15,105.10 14,121.00 15,105.10 0.4M
2021-01-25 14,463.30 14,463.30 13,693.00 14,121.00 0.1M
2021-01-22 14,548.90 14,548.90 14,292.00 14,292.10 0.1M
2021-01-21 14,206.50 14,805.60 13,950.00 14,548.90 0.2M
2021-01-20 13,693.10 14,548.90 13,436.00 14,206.50 0.1M
2021-01-19 14,163.80 14,163.80 13,180.00 13,693.10 0.2M
2021-01-18 13,265.10 13,265.10 13,265.00 13,265.10 0.2M
2021-01-15 12,922.80 12,922.80 12,367.00 12,409.30 0.0M
2021-01-14 12,409.30 12,494.90 12,324.00 12,494.90 0.0M
2021-01-13 12,238.20 12,666.10 12,238.00 12,409.30 0.0M
2021-01-12 12,409.30 12,409.30 12,238.00 12,238.20 0.0M
2021-01-11 12,751.70 12,751.70 12,324.00 12,409.30 0.0M
2021-01-08 12,494.90 13,094.00 12,495.00 12,751.70 0.0M
2021-01-07 12,238.20 12,708.90 12,238.00 12,708.90 0.1M
2021-01-06 11,981.40 12,281.00 11,896.00 12,238.20 0.0M
2021-01-05 11,981.40 12,067.00 11,939.00 11,938.60 0.0M
2021-01-04 11,810.30 11,981.40 11,810.00 11,981.40 0.0M