HIPT Group JSC

HIG
🏛️ vietnam →
12,700.00
Last Update: 2025-08-20
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10,900.00 11,000.00 10,800.00 10,800.00 0.1M
2021-12-30 10,900.00 11,000.00 10,800.00 10,800.00 0.1M
2021-12-29 11,000.00 11,000.00 10,800.00 10,900.00 0.0M
2021-12-28 11,000.00 11,000.00 10,700.00 11,000.00 0.0M
2021-12-27 11,000.00 11,200.00 11,000.00 11,000.00 0.0M
2021-12-24 11,000.00 11,000.00 10,900.00 11,000.00 0.0M
2021-12-23 11,300.00 11,400.00 10,900.00 10,900.00 0.0M
2021-12-22 10,900.00 11,200.00 10,700.00 11,200.00 0.0M
2021-12-21 10,800.00 11,000.00 10,800.00 10,800.00 0.0M
2021-12-20 10,700.00 11,000.00 10,700.00 11,000.00 0.0M
2021-12-17 11,000.00 11,000.00 10,800.00 10,900.00 0.0M
2021-12-16 11,200.00 11,300.00 11,000.00 11,000.00 0.0M
2021-12-15 11,200.00 11,800.00 11,100.00 11,100.00 0.0M
2021-12-14 11,000.00 11,100.00 11,000.00 11,000.00 0.0M
2021-12-13 11,300.00 11,300.00 11,000.00 11,000.00 0.0M
2021-12-10 11,300.00 11,300.00 10,900.00 11,200.00 0.0M
2021-12-09 11,100.00 11,300.00 10,800.00 11,300.00 0.0M
2021-12-08 10,900.00 11,300.00 10,900.00 11,100.00 0.0M
2021-12-07 11,000.00 11,000.00 10,500.00 10,900.00 0.0M
2021-12-06 11,200.00 11,200.00 10,900.00 11,000.00 0.0M
2021-12-03 11,400.00 11,500.00 11,200.00 11,200.00 0.1M
2021-12-02 11,300.00 12,000.00 11,100.00 11,100.00 0.1M
2021-12-01 11,300.00 11,300.00 11,000.00 11,000.00 0.0M
2021-11-30 10,800.00 11,300.00 10,800.00 11,200.00 0.1M
2021-11-29 11,100.00 11,100.00 10,500.00 10,800.00 0.0M
2021-11-26 10,800.00 11,300.00 10,800.00 11,000.00 0.0M
2021-11-25 10,900.00 11,100.00 10,900.00 10,900.00 0.0M
2021-11-24 11,000.00 11,300.00 10,900.00 10,900.00 0.1M
2021-11-23 11,400.00 11,400.00 9,800.00 11,400.00 0.0M
2021-11-22 11,700.00 11,700.00 11,100.00 11,400.00 0.0M
2021-11-19 11,500.00 12,500.00 11,500.00 11,800.00 0.1M
2021-11-18 10,900.00 11,600.00 10,900.00 11,100.00 0.0M
2021-11-17 10,800.00 11,000.00 10,600.00 10,700.00 0.0M
2021-11-16 11,400.00 11,400.00 10,000.00 10,600.00 0.0M
2021-11-15 11,100.00 11,500.00 11,100.00 11,400.00 0.0M
2021-11-12 10,700.00 11,400.00 10,700.00 11,300.00 0.0M
2021-11-11 10,600.00 10,800.00 10,600.00 10,600.00 0.0M
2021-11-10 10,500.00 10,700.00 10,500.00 10,500.00 0.0M
2021-11-09 10,500.00 10,500.00 10,400.00 10,400.00 0.0M
2021-11-08 10,200.00 10,600.00 10,200.00 10,300.00 0.1M
2021-11-05 10,300.00 10,400.00 10,200.00 10,400.00 0.0M
2021-11-04 10,500.00 10,500.00 10,300.00 10,300.00 0.0M
2021-11-03 10,500.00 10,500.00 10,300.00 10,300.00 0.0M
2021-11-02 10,200.00 10,800.00 10,000.00 10,800.00 0.0M
2021-11-01 10,100.00 10,200.00 10,100.00 10,100.00 0.0M
2021-10-29 10,100.00 10,300.00 10,100.00 10,200.00 0.0M
2021-10-28 10,100.00 10,200.00 10,000.00 10,200.00 0.0M
2021-10-27 10,200.00 10,200.00 10,000.00 10,200.00 0.0M
2021-10-26 10,000.00 10,300.00 10,000.00 10,100.00 0.1M
2021-10-25 9,300.00 10,300.00 9,300.00 9,600.00 0.0M
2021-10-22 10,400.00 10,400.00 10,100.00 10,100.00 0.0M
2021-10-21 10,200.00 10,300.00 10,100.00 10,300.00 0.1M
2021-10-20 10,000.00 10,300.00 10,000.00 10,100.00 0.0M
2021-10-19 10,400.00 10,400.00 10,000.00 10,000.00 0.0M
2021-10-18 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2021-10-15 10,000.00 10,400.00 10,000.00 10,200.00 0.0M
2021-10-14 9,900.00 10,000.00 9,900.00 10,000.00 0.0M
2021-10-13 10,000.00 10,200.00 10,000.00 10,200.00 0.0M
2021-10-12 10,100.00 10,100.00 9,900.00 9,900.00 0.0M
2021-10-11 10,000.00 10,100.00 10,000.00 10,100.00 0.0M
2021-10-08 9,900.00 10,000.00 9,900.00 9,900.00 0.0M
2021-10-07 9,800.00 10,000.00 9,700.00 10,000.00 0.0M
2021-10-06 9,900.00 9,900.00 9,700.00 9,700.00 0.0M
2021-10-05 9,500.00 9,600.00 9,500.00 9,600.00 0.0M
2021-10-04 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-10-01 9,600.00 9,600.00 9,400.00 9,500.00 0.0M
2021-09-30 10,000.00 10,000.00 9,600.00 9,600.00 0.0M
2021-09-29 9,800.00 10,100.00 9,700.00 10,100.00 0.0M
2021-09-28 9,100.00 10,100.00 9,100.00 10,100.00 0.0M
2021-09-27 10,200.00 10,700.00 10,200.00 10,700.00 0.0M
2021-09-24 10,600.00 10,600.00 10,400.00 10,400.00 0.0M
2021-09-23 10,000.00 10,900.00 10,000.00 10,600.00 0.0M
2021-09-22 9,800.00 10,200.00 9,800.00 10,000.00 0.0M
2021-09-21 10,200.00 10,200.00 9,800.00 10,000.00 0.0M
2021-09-20 10,000.00 10,300.00 10,000.00 10,000.00 0.0M
2021-09-17 9,700.00 10,500.00 9,700.00 10,100.00 0.0M
2021-09-16 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-09-15 9,500.00 9,900.00 9,500.00 9,900.00 0.0M
2021-09-14 9,400.00 9,700.00 9,400.00 9,700.00 0.0M
2021-09-13 9,800.00 9,800.00 9,500.00 9,800.00 0.0M
2021-09-10 9,200.00 9,700.00 9,200.00 9,700.00 0.0M
2021-09-09 9,700.00 9,700.00 9,700.00 9,700.00 0.0M
2021-09-08 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2021-09-07 9,600.00 9,700.00 9,300.00 9,500.00 0.0M
2021-09-06 9,500.00 9,600.00 9,400.00 9,400.00 0.0M
2021-09-01 9,300.00 9,500.00 9,200.00 9,500.00 0.0M
2021-08-31 9,500.00 9,700.00 9,000.00 9,700.00 0.0M
2021-08-30 9,800.00 9,800.00 9,500.00 9,500.00 0.0M
2021-08-27 9,800.00 9,800.00 9,800.00 9,800.00 0.0M
2021-08-26 9,900.00 9,900.00 9,800.00 9,800.00 0.0M
2021-08-25 9,500.00 9,700.00 9,500.00 9,700.00 0.0M
2021-08-24 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2021-08-23 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-08-20 9,700.00 9,700.00 9,400.00 9,600.00 0.0M
2021-08-19 9,400.00 9,800.00 9,400.00 9,800.00 0.0M
2021-08-18 9,700.00 10,000.00 9,600.00 10,000.00 0.0M
2021-08-17 9,700.00 9,700.00 9,700.00 9,700.00 0.0M
2021-08-16 9,500.00 9,500.00 9,400.00 9,500.00 0.0M
2021-08-13 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-08-12 9,200.00 9,600.00 9,200.00 9,500.00 0.0M
2021-08-11 9,500.00 9,700.00 9,500.00 9,600.00 0.0M
2021-08-10 9,500.00 9,700.00 9,500.00 9,700.00 0.0M
2021-08-09 9,500.00 9,700.00 9,500.00 9,700.00 0.0M
2021-08-06 9,300.00 9,600.00 9,300.00 9,600.00 0.0M
2021-08-05 9,500.00 9,500.00 9,300.00 9,300.00 0.0M
2021-08-04 9,500.00 9,500.00 9,400.00 9,400.00 0.0M
2021-08-03 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-08-02 9,300.00 9,600.00 9,300.00 9,600.00 0.0M
2021-07-30 8,700.00 9,200.00 8,700.00 9,200.00 0.0M
2021-07-28 9,500.00 9,600.00 9,500.00 9,600.00 0.0M
2021-07-27 9,400.00 9,500.00 9,400.00 9,500.00 0.0M
2021-07-26 9,300.00 9,400.00 9,300.00 9,400.00 0.0M
2021-07-23 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2021-07-22 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2021-07-21 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2021-07-20 9,300.00 9,900.00 9,200.00 9,200.00 0.0M
2021-07-19 9,300.00 9,400.00 9,300.00 9,300.00 0.0M
2021-07-16 10,000.00 10,000.00 9,900.00 9,900.00 0.0M
2021-07-15 9,600.00 10,200.00 9,600.00 10,200.00 0.0M
2021-07-14 9,600.00 9,800.00 9,600.00 9,600.00 0.0M
2021-07-13 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-07-12 9,700.00 9,700.00 9,400.00 9,600.00 0.0M
2021-07-09 9,700.00 9,800.00 9,700.00 9,800.00 0.0M
2021-07-08 10,000.00 10,500.00 9,800.00 9,800.00 0.0M
2021-07-07 9,900.00 10,900.00 9,500.00 10,900.00 0.1M
2021-07-06 9,700.00 10,000.00 9,500.00 9,900.00 0.0M
2021-07-05 9,300.00 9,700.00 9,300.00 9,600.00 0.0M
2021-07-02 9,600.00 9,800.00 9,500.00 9,800.00 0.0M
2021-07-01 9,900.00 10,000.00 9,500.00 10,000.00 0.0M
2021-06-30 10,300.00 10,300.00 10,100.00 10,100.00 0.0M
2021-06-29 10,200.00 10,600.00 10,200.00 10,400.00 0.0M
2021-06-28 9,500.00 10,300.00 9,500.00 10,300.00 0.1M
2021-06-25 9,700.00 9,700.00 9,500.00 9,500.00 0.0M
2021-06-24 9,600.00 9,600.00 9,200.00 9,500.00 0.0M
2021-06-23 9,900.00 9,900.00 9,700.00 9,700.00 0.0M
2021-06-22 10,000.00 10,000.00 9,900.00 9,900.00 0.0M
2021-06-21 9,600.00 10,000.00 9,600.00 9,800.00 0.0M
2021-06-18 9,800.00 9,800.00 9,400.00 9,700.00 0.0M
2021-06-17 9,600.00 10,000.00 9,500.00 10,000.00 0.0M
2021-06-16 9,400.00 9,500.00 9,200.00 9,300.00 0.0M
2021-06-15 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-06-14 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-06-11 9,500.00 9,500.00 9,400.00 9,500.00 0.0M
2021-06-10 9,200.00 9,300.00 9,200.00 9,200.00 0.0M
2021-06-09 9,100.00 9,100.00 9,100.00 9,100.00 0.0M
2021-06-08 9,400.00 9,800.00 9,400.00 9,400.00 0.0M
2021-06-07 9,300.00 10,000.00 9,300.00 9,800.00 0.0M
2021-06-04 9,500.00 9,800.00 9,500.00 9,600.00 0.0M
2021-06-03 9,200.00 9,800.00 9,200.00 9,700.00 0.0M
2021-06-02 9,300.00 9,500.00 9,300.00 9,500.00 0.0M
2021-06-01 9,500.00 9,500.00 9,200.00 9,200.00 0.0M
2021-05-31 9,100.00 9,600.00 9,100.00 9,500.00 0.0M
2021-05-28 9,200.00 9,600.00 9,000.00 9,600.00 0.0M
2021-05-27 9,000.00 9,400.00 9,000.00 9,400.00 0.0M
2021-05-26 9,300.00 9,500.00 9,100.00 9,200.00 0.0M
2021-05-25 9,200.00 9,500.00 9,200.00 9,300.00 0.0M
2021-05-24 9,400.00 9,500.00 9,400.00 9,500.00 0.0M
2021-05-21 9,300.00 9,400.00 9,300.00 9,400.00 0.0M
2021-05-20 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2021-05-19 9,300.00 9,300.00 9,200.00 9,300.00 0.0M
2021-05-18 9,300.00 9,400.00 9,200.00 9,400.00 0.0M
2021-05-17 9,300.00 9,300.00 9,100.00 9,300.00 0.0M
2021-05-14 9,200.00 9,400.00 9,200.00 9,400.00 0.0M
2021-05-13 9,300.00 9,300.00 9,200.00 9,300.00 0.0M
2021-05-12 9,000.00 9,500.00 9,000.00 9,300.00 0.0M
2021-05-11 9,100.00 9,200.00 8,900.00 9,100.00 0.0M
2021-05-10 9,100.00 9,200.00 8,900.00 9,100.00 0.0M
2021-05-07 9,100.00 9,100.00 9,000.00 9,100.00 0.0M
2021-05-06 9,900.00 9,900.00 9,300.00 9,500.00 0.0M
2021-05-05 9,100.00 9,400.00 9,100.00 9,300.00 0.0M
2021-05-04 9,000.00 9,200.00 9,000.00 9,200.00 0.0M
2021-04-29 9,000.00 9,300.00 9,000.00 9,300.00 0.0M
2021-04-28 9,300.00 9,300.00 8,600.00 8,900.00 0.0M
2021-04-27 9,000.00 9,200.00 9,000.00 9,000.00 0.1M
2021-04-26 9,500.00 9,500.00 9,100.00 9,300.00 0.1M
2021-04-23 9,500.00 9,700.00 9,300.00 9,400.00 0.1M
2021-04-22 9,800.00 9,800.00 9,500.00 9,600.00 0.0M
2021-04-20 10,000.00 10,100.00 9,700.00 9,800.00 0.0M
2021-04-19 9,800.00 10,000.00 9,700.00 9,800.00 0.0M
2021-04-16 9,800.00 9,900.00 9,500.00 9,800.00 0.1M
2021-04-15 9,800.00 10,200.00 9,700.00 9,800.00 0.1M
2021-04-14 10,200.00 10,300.00 9,500.00 10,100.00 0.1M
2021-04-13 10,100.00 10,400.00 10,100.00 10,400.00 0.0M
2021-04-12 10,900.00 10,900.00 10,200.00 10,400.00 0.1M
2021-04-09 10,700.00 11,000.00 10,600.00 10,900.00 0.1M
2021-04-08 10,500.00 11,000.00 10,500.00 10,800.00 0.2M
2021-04-07 10,200.00 10,700.00 10,000.00 10,500.00 0.1M
2021-04-06 10,100.00 10,200.00 9,900.00 10,200.00 0.0M
2021-04-05 10,000.00 10,100.00 9,900.00 10,100.00 0.1M
2021-04-02 9,900.00 10,000.00 9,700.00 10,000.00 0.0M
2021-04-01 10,100.00 10,500.00 10,000.00 10,000.00 0.0M
2021-03-31 10,100.00 10,100.00 9,700.00 10,100.00 0.0M
2021-03-30 10,000.00 10,000.00 9,800.00 10,000.00 0.0M
2021-03-29 9,500.00 10,100.00 9,500.00 10,000.00 0.1M
2021-03-26 9,900.00 9,900.00 9,200.00 9,900.00 0.1M
2021-03-25 10,000.00 10,000.00 9,900.00 9,900.00 0.1M
2021-03-24 10,100.00 10,200.00 9,900.00 10,000.00 0.1M
2021-03-23 10,300.00 10,300.00 10,100.00 10,100.00 0.1M
2021-03-22 10,200.00 10,400.00 10,100.00 10,300.00 0.1M
2021-03-19 10,500.00 10,500.00 10,200.00 10,300.00 0.1M
2021-03-18 10,600.00 10,600.00 10,500.00 10,500.00 0.0M
2021-03-17 10,400.00 10,600.00 10,200.00 10,600.00 0.1M
2021-03-16 10,300.00 10,400.00 10,000.00 10,400.00 0.1M
2021-03-15 10,400.00 10,500.00 10,200.00 10,200.00 0.1M
2021-03-12 10,200.00 10,500.00 10,100.00 10,300.00 0.1M
2021-03-11 10,500.00 10,600.00 10,200.00 10,400.00 0.1M
2021-03-10 10,900.00 11,000.00 10,300.00 10,500.00 0.1M
2021-03-09 10,600.00 11,100.00 10,600.00 11,100.00 0.2M
2021-03-08 9,600.00 10,600.00 9,500.00 10,600.00 0.5M
2021-03-05 9,200.00 9,500.00 9,100.00 9,400.00 0.0M
2021-03-04 9,500.00 9,500.00 9,100.00 9,200.00 0.0M
2021-03-03 9,400.00 9,400.00 9,000.00 9,400.00 0.1M
2021-03-02 9,400.00 9,500.00 9,200.00 9,400.00 0.1M
2021-03-01 9,500.00 9,500.00 9,100.00 9,500.00 0.0M
2021-02-26 9,100.00 9,600.00 9,100.00 9,500.00 0.1M
2021-02-25 9,500.00 9,600.00 9,400.00 9,500.00 0.0M
2021-02-24 9,400.00 9,600.00 9,400.00 9,400.00 0.0M
2021-02-23 9,800.00 9,800.00 9,500.00 9,600.00 0.0M
2021-02-22 10,100.00 10,200.00 8,700.00 9,700.00 0.0M
2021-02-19 10,200.00 10,200.00 10,100.00 10,100.00 0.0M
2021-02-18 10,000.00 10,200.00 10,000.00 10,200.00 0.2M
2021-02-17 9,600.00 10,000.00 9,600.00 10,000.00 0.1M
2021-02-09 9,500.00 9,900.00 9,500.00 9,800.00 0.0M
2021-02-08 9,600.00 9,900.00 9,400.00 9,800.00 0.1M
2021-02-05 9,600.00 10,000.00 9,600.00 10,000.00 0.0M
2021-02-04 9,500.00 10,100.00 9,500.00 10,000.00 0.1M
2021-02-03 9,400.00 9,600.00 9,200.00 9,500.00 0.1M
2021-02-02 8,800.00 9,400.00 8,700.00 9,400.00 0.0M
2021-02-01 9,600.00 9,600.00 9,000.00 9,000.00 0.1M
2021-01-29 9,000.00 10,000.00 9,000.00 9,800.00 0.0M
2021-01-28 10,000.00 10,000.00 8,400.00 8,500.00 0.1M
2021-01-27 10,100.00 10,100.00 9,700.00 9,900.00 0.1M
2021-01-26 10,200.00 10,300.00 9,900.00 10,100.00 0.1M
2021-01-25 10,800.00 11,000.00 10,000.00 10,800.00 0.0M
2021-01-22 11,200.00 11,300.00 10,800.00 11,000.00 0.1M
2021-01-21 12,000.00 12,000.00 10,800.00 11,100.00 0.2M
2021-01-20 13,200.00 13,300.00 12,500.00 12,500.00 0.1M
2021-01-19 13,500.00 13,600.00 12,900.00 12,900.00 0.2M
2021-01-18 12,900.00 13,700.00 12,800.00 13,500.00 0.5M
2021-01-15 13,300.00 13,300.00 12,600.00 12,800.00 0.1M
2021-01-14 13,000.00 13,700.00 12,500.00 13,100.00 0.2M
2021-01-13 11,300.00 12,700.00 11,200.00 12,700.00 0.3M
2021-01-12 11,000.00 11,500.00 11,000.00 11,500.00 0.1M
2021-01-11 10,500.00 11,300.00 10,400.00 11,200.00 0.1M
2021-01-08 10,300.00 10,600.00 9,900.00 10,600.00 0.0M
2021-01-07 10,800.00 10,800.00 9,800.00 10,400.00 0.0M
2021-01-06 11,000.00 11,000.00 10,000.00 10,000.00 0.0M
2021-01-05 10,400.00 10,500.00 10,400.00 10,500.00 0.0M
2021-01-04 10,500.00 10,500.00 10,400.00 10,400.00 0.0M