Hoaphat Textbook Printing JSC

HTP
🏛️ vietnam →
2,100.00
Last Update: 2025-10-03
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
2023-12-29 22,300.00 24,100.00 21,900.00 24,100.00 0.1M
2023-12-28 20,500.00 22,500.00 19,700.00 22,500.00 0.4M
2023-12-27 18,900.00 20,500.00 18,900.00 20,500.00 0.2M
2023-12-26 17,100.00 18,900.00 16,900.00 18,900.00 0.4M
2023-12-25 17,100.00 18,200.00 16,800.00 17,200.00 0.1M
2023-12-22 15,900.00 17,200.00 15,600.00 17,200.00 0.1M
2023-12-21 14,500.00 16,000.00 13,900.00 16,000.00 0.2M
2023-12-20 13,600.00 14,700.00 13,400.00 14,600.00 0.2M
2023-12-19 13,000.00 13,600.00 12,700.00 13,600.00 0.5M
2023-12-18 11,700.00 13,300.00 11,700.00 13,300.00 1.2M
2023-12-15 13,000.00 13,000.00 13,000.00 13,000.00 0.5M
2023-12-14 13,100.00 14,400.00 13,100.00 14,400.00 0.4M
2023-12-13 12,500.00 14,500.00 12,100.00 14,500.00 1.9M
2023-12-12 13,400.00 13,400.00 13,400.00 13,400.00 0.8M
2023-12-11 14,800.00 14,800.00 14,800.00 14,800.00 0.4M
2023-12-08 16,400.00 16,400.00 16,400.00 16,400.00 0.5M
2023-12-07 18,200.00 18,200.00 18,200.00 18,200.00 0.1M
2023-12-06 18,200.00 20,200.00 18,200.00 20,200.00 0.2M
2023-12-05 20,200.00 20,200.00 20,200.00 20,200.00 0.0M
2023-12-04 20,500.00 22,500.00 20,500.00 22,400.00 0.0M
2023-12-01 20,500.00 22,500.00 20,300.00 22,500.00 0.0M
2023-11-30 22,500.00 22,500.00 22,400.00 22,500.00 0.0M
2023-11-29 21,500.00 22,500.00 19,400.00 22,500.00 0.1M
2023-11-28 22,300.00 22,400.00 21,500.00 21,500.00 0.0M
2023-11-27 21,000.00 22,600.00 19,300.00 22,400.00 0.0M
2023-11-24 17,800.00 21,400.00 17,800.00 21,400.00 0.0M
2023-11-23 20,000.00 20,000.00 19,700.00 19,700.00 0.0M
2023-11-22 21,300.00 21,800.00 21,300.00 21,800.00 0.0M
2023-11-21 22,100.00 23,500.00 21,700.00 23,500.00 0.0M
2023-11-20 24,400.00 24,400.00 22,200.00 24,000.00 0.0M
2023-11-17 24,300.00 24,500.00 24,300.00 24,500.00 0.0M
2023-11-16 22,100.00 24,300.00 22,000.00 24,300.00 0.0M
2023-11-15 24,400.00 24,400.00 22,100.00 22,100.00 0.2M
2023-11-14 24,500.00 25,300.00 23,800.00 24,400.00 0.3M
2023-11-13 24,500.00 24,500.00 23,800.00 24,500.00 0.4M
2023-11-10 24,500.00 24,500.00 24,000.00 24,500.00 0.3M
2023-11-09 24,400.00 24,500.00 24,000.00 24,500.00 0.1M
2023-11-08 24,500.00 24,500.00 23,700.00 24,500.00 0.0M
2023-11-07 24,500.00 24,500.00 23,500.00 24,500.00 0.0M
2023-11-06 25,000.00 25,000.00 24,400.00 24,500.00 0.1M
2023-11-03 24,500.00 24,500.00 24,400.00 24,500.00 0.1M
2023-11-02 24,500.00 24,500.00 24,400.00 24,500.00 0.0M
2023-11-01 24,900.00 24,900.00 24,500.00 24,500.00 0.0M
2023-10-31 25,100.00 25,100.00 24,600.00 25,100.00 0.0M
2023-10-30 25,100.00 25,100.00 24,600.00 25,100.00 0.0M
2023-10-27 25,000.00 25,100.00 24,000.00 25,100.00 0.0M
2023-10-26 25,600.00 25,600.00 25,100.00 25,100.00 0.0M
2023-10-25 25,500.00 25,600.00 24,900.00 25,600.00 0.1M
2023-10-24 26,800.00 27,100.00 25,600.00 25,600.00 0.1M
2023-10-23 27,200.00 27,500.00 26,900.00 26,900.00 0.1M
2023-10-20 27,100.00 27,300.00 26,800.00 27,300.00 0.1M
2023-10-19 27,500.00 27,500.00 27,000.00 27,100.00 0.1M
2023-10-18 28,000.00 28,300.00 27,500.00 27,500.00 0.1M
2023-10-17 28,000.00 28,100.00 27,800.00 28,000.00 0.1M
2023-10-16 28,500.00 28,900.00 28,100.00 28,100.00 0.1M
2023-10-13 28,400.00 28,500.00 28,200.00 28,500.00 0.1M
2023-10-12 28,700.00 28,900.00 28,300.00 28,400.00 0.1M
2023-10-11 29,100.00 29,500.00 28,700.00 28,700.00 0.1M
2023-10-10 29,000.00 29,400.00 29,000.00 29,200.00 0.1M
2023-10-09 28,400.00 29,100.00 28,100.00 29,000.00 0.2M
2023-10-06 28,100.00 28,500.00 28,000.00 28,500.00 0.1M
2023-10-05 27,700.00 28,200.00 27,700.00 28,200.00 0.1M
2023-10-04 27,400.00 27,800.00 27,300.00 27,800.00 0.1M
2023-10-03 29,900.00 29,900.00 27,000.00 27,500.00 0.1M
2023-10-02 30,500.00 30,500.00 29,900.00 29,900.00 0.1M
2023-09-29 30,100.00 30,600.00 29,600.00 30,600.00 0.1M
2023-09-28 29,000.00 30,200.00 28,700.00 30,100.00 0.1M
2023-09-27 28,100.00 29,000.00 27,700.00 29,000.00 0.1M
2023-09-26 27,000.00 28,100.00 26,600.00 28,100.00 0.1M
2023-09-25 26,600.00 27,200.00 26,400.00 27,000.00 0.1M
2023-09-22 27,700.00 27,700.00 26,000.00 26,600.00 0.1M
2023-09-21 26,800.00 27,700.00 26,800.00 27,700.00 0.1M
2023-09-20 26,700.00 27,000.00 26,500.00 26,800.00 0.1M
2023-09-19 26,200.00 26,800.00 26,200.00 26,700.00 0.1M
2023-09-18 26,200.00 26,500.00 26,100.00 26,200.00 0.1M
2023-09-15 26,300.00 26,600.00 26,200.00 26,200.00 0.1M
2023-09-14 26,400.00 26,800.00 26,300.00 26,300.00 0.1M
2023-09-13 26,500.00 27,100.00 26,200.00 26,400.00 0.1M
2023-09-12 26,500.00 26,600.00 26,100.00 26,500.00 0.1M
2023-09-11 26,400.00 26,700.00 26,300.00 26,500.00 0.1M
2023-09-08 26,000.00 26,500.00 26,000.00 26,400.00 0.0M
2023-09-07 26,100.00 26,100.00 25,400.00 26,000.00 0.1M
2023-09-06 26,000.00 26,400.00 25,500.00 26,100.00 0.1M
2023-09-05 26,000.00 26,300.00 25,300.00 26,300.00 0.1M
2023-08-31 25,100.00 26,000.00 24,700.00 26,000.00 0.1M
2023-08-30 26,800.00 26,800.00 24,800.00 26,000.00 0.1M
2023-08-29 27,000.00 27,000.00 26,000.00 26,800.00 0.1M
2023-08-28 25,400.00 27,000.00 25,000.00 26,500.00 0.0M
2023-08-25 28,000.00 28,000.00 24,800.00 27,300.00 0.0M
2023-08-24 25,900.00 27,300.00 23,400.00 27,300.00 0.0M
2023-08-23 24,900.00 27,400.00 24,000.00 26,000.00 0.1M
2023-08-22 26,100.00 26,100.00 25,000.00 26,000.00 0.0M
2023-08-21 27,000.00 27,200.00 25,000.00 25,900.00 0.0M
2023-08-18 29,600.00 29,600.00 26,800.00 27,200.00 0.0M
2023-08-17 30,000.00 30,200.00 27,700.00 29,700.00 0.0M
2023-08-16 30,600.00 31,400.00 30,200.00 30,600.00 0.0M
2023-08-15 31,000.00 31,000.00 30,600.00 30,600.00 0.0M
2023-08-14 30,400.00 30,800.00 30,400.00 30,800.00 0.4M
2023-08-11 30,200.00 31,000.00 30,200.00 30,200.00 0.1M
2023-08-10 30,000.00 31,000.00 29,800.00 31,000.00 0.7M
2023-08-09 30,400.00 30,400.00 30,300.00 30,400.00 0.5M
2023-08-08 30,500.00 30,500.00 30,500.00 30,500.00 0.4M
2023-08-07 29,400.00 30,600.00 29,400.00 30,600.00 0.1M
2023-08-04 30,000.00 30,600.00 29,000.00 29,000.00 0.4M
2023-08-03 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2023-08-02 30,600.00 30,600.00 30,000.00 30,000.00 0.0M
2023-08-01 30,600.00 30,800.00 30,600.00 30,800.00 0.0M
2023-07-31 30,000.00 30,900.00 29,000.00 30,900.00 0.0M
2023-07-28 30,900.00 30,900.00 29,500.00 30,300.00 0.2M
2023-07-27 31,700.00 31,700.00 31,500.00 31,500.00 0.1M
2023-07-26 31,800.00 31,800.00 31,800.00 31,800.00 0.0M
2023-07-25 29,500.00 32,000.00 29,500.00 31,800.00 0.0M
2023-07-24 31,800.00 31,800.00 29,500.00 29,500.00 0.0M
2023-07-21 31,600.00 32,500.00 31,600.00 32,200.00 0.0M
2023-07-20 30,900.00 31,600.00 30,000.00 31,600.00 0.1M
2023-07-19 32,000.00 32,000.00 28,800.00 28,800.00 0.0M
2023-07-18 31,200.00 32,000.00 30,500.00 32,000.00 0.1M
2023-07-17 31,000.00 31,600.00 31,000.00 31,500.00 0.0M
2023-07-14 31,500.00 31,500.00 31,000.00 31,500.00 0.1M
2023-07-13 31,500.00 31,500.00 31,000.00 31,000.00 0.1M
2023-07-12 31,500.00 31,800.00 31,500.00 31,800.00 0.0M
2023-07-11 32,000.00 32,500.00 30,000.00 30,000.00 0.1M
2023-07-10 32,000.00 32,500.00 31,900.00 32,500.00 0.0M
2023-07-07 32,000.00 32,500.00 32,000.00 32,500.00 0.0M
2023-07-06 32,000.00 33,600.00 32,000.00 33,600.00 0.0M
2023-07-05 32,300.00 32,500.00 32,000.00 32,000.00 0.0M
2023-07-04 35,300.00 35,300.00 32,200.00 33,000.00 0.0M
2023-07-03 35,000.00 35,000.00 34,400.00 34,400.00 0.0M
2023-06-30 37,400.00 37,400.00 32,300.00 35,700.00 0.0M
2023-06-29 30,000.00 34,600.00 29,100.00 34,600.00 0.0M
2023-06-28 31,700.00 31,900.00 30,500.00 31,900.00 0.0M
2023-06-27 31,700.00 31,900.00 31,400.00 31,900.00 0.0M
2023-06-26 31,900.00 31,900.00 31,900.00 31,900.00 0.0M
2023-06-23 32,700.00 32,700.00 32,100.00 32,100.00 0.0M
2023-06-22 32,800.00 32,800.00 31,100.00 31,100.00 0.0M
2023-06-21 32,800.00 32,800.00 32,300.00 32,300.00 0.0M
2023-06-20 31,900.00 33,000.00 31,000.00 31,800.00 0.0M
2023-06-19 32,900.00 32,900.00 31,800.00 31,800.00 0.0M
2023-06-16 31,900.00 32,900.00 31,800.00 32,900.00 0.0M
2023-06-15 33,100.00 33,100.00 33,100.00 33,100.00 0.0M
2023-06-14 34,500.00 34,500.00 33,500.00 33,500.00 0.0M
2023-06-13 33,200.00 33,200.00 30,100.00 33,200.00 0.0M
2023-06-12 34,000.00 34,000.00 30,300.00 33,200.00 0.0M
2023-06-09 33,100.00 33,100.00 30,900.00 32,900.00 0.0M
2023-06-08 33,800.00 33,800.00 33,400.00 33,400.00 0.0M
2023-06-07 34,000.00 34,000.00 30,700.00 33,600.00 0.0M
2023-06-06 34,700.00 34,700.00 31,700.00 34,000.00 0.0M
2023-06-05 34,800.00 34,800.00 31,700.00 34,200.00 0.1M
2023-06-02 32,300.00 34,800.00 32,300.00 34,800.00 0.0M
2023-06-01 40,000.00 40,500.00 34,200.00 35,200.00 0.0M
2023-05-31 35,000.00 37,900.00 35,000.00 37,900.00 0.2M
2023-05-30 38,300.00 38,800.00 34,500.00 34,500.00 0.0M
2023-05-29 38,000.00 42,000.00 38,000.00 38,300.00 0.0M
2023-05-26 38,300.00 38,300.00 38,200.00 38,200.00 0.0M
2023-05-25 38,400.00 38,400.00 38,400.00 38,400.00 0.0M
2023-05-24 38,600.00 38,600.00 38,400.00 38,400.00 0.0M
2023-05-23 38,700.00 38,700.00 35,400.00 35,400.00 0.0M
2023-05-22 38,400.00 38,800.00 37,100.00 38,800.00 0.0M
2023-05-19 38,800.00 38,800.00 38,800.00 38,800.00 0.0M
2023-05-18 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2023-05-17 38,900.00 39,100.00 35,600.00 39,100.00 0.0M
2023-05-16 39,300.00 39,300.00 37,500.00 39,300.00 0.0M
2023-05-15 40,000.00 40,000.00 39,600.00 39,600.00 0.0M
2023-05-12 38,000.00 38,900.00 38,000.00 38,900.00 0.0M
2023-05-11 39,800.00 39,800.00 38,900.00 38,900.00 0.0M
2023-05-10 39,800.00 39,800.00 39,800.00 39,800.00 0.1M
2023-05-09 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-05-08 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-05-05 39,500.00 39,500.00 39,500.00 39,500.00 0.0M
2023-05-04 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-04-28 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-04-27 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2023-04-26 38,100.00 39,000.00 38,100.00 39,000.00 0.0M
2023-04-25 37,700.00 38,800.00 37,700.00 38,400.00 0.0M
2023-04-24 38,900.00 38,900.00 38,900.00 38,900.00 0.0M
2023-04-21 39,000.00 39,000.00 38,900.00 38,900.00 0.0M
2023-04-20 36,100.00 39,000.00 35,100.00 39,000.00 0.0M
2023-04-19 38,500.00 39,000.00 35,100.00 39,000.00 0.0M
2023-04-18 40,400.00 40,400.00 37,600.00 39,000.00 0.0M
2023-04-17 40,500.00 40,500.00 40,500.00 40,500.00 0.0M
2023-04-14 40,200.00 40,800.00 39,800.00 40,800.00 0.0M
2023-04-13 40,600.00 40,700.00 40,100.00 40,600.00 0.0M
2023-04-12 40,300.00 40,600.00 37,200.00 40,600.00 0.1M
2023-04-11 39,900.00 40,400.00 37,900.00 40,400.00 0.0M
2023-04-10 40,400.00 40,400.00 38,000.00 40,300.00 0.1M
2023-04-07 40,500.00 40,800.00 40,500.00 40,600.00 0.1M
2023-04-06 41,000.00 41,000.00 39,200.00 40,500.00 0.0M
2023-04-05 41,500.00 41,500.00 40,500.00 41,000.00 0.5M
2023-04-04 41,700.00 41,700.00 41,000.00 41,300.00 0.0M
2023-04-03 41,600.00 41,900.00 40,500.00 41,800.00 0.1M
2023-03-31 39,900.00 42,500.00 39,900.00 41,600.00 0.1M
2023-03-30 40,500.00 40,800.00 40,500.00 40,500.00 0.1M
2023-03-29 40,500.00 40,800.00 40,000.00 40,000.00 0.0M
2023-03-28 39,900.00 40,600.00 37,800.00 40,600.00 0.0M
2023-03-27 40,700.00 40,700.00 40,700.00 40,700.00 0.0M
2023-03-24 40,900.00 40,900.00 40,900.00 40,900.00 0.0M
2023-03-23 40,800.00 40,800.00 40,800.00 40,800.00 0.0M
2023-03-22 40,500.00 40,500.00 40,500.00 40,500.00 0.0M
2023-03-21 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-03-20 39,000.00 39,400.00 38,900.00 39,400.00 0.1M
2023-03-17 39,100.00 39,100.00 39,000.00 39,100.00 0.1M
2023-03-16 37,500.00 39,000.00 35,500.00 39,000.00 0.0M
2023-03-15 39,400.00 39,400.00 38,000.00 39,100.00 0.1M
2023-03-14 39,000.00 39,400.00 38,800.00 39,400.00 0.1M
2023-03-13 39,400.00 39,400.00 39,100.00 39,100.00 0.4M
2023-03-08 36,000.00 36,200.00 35,800.00 39,600.00 0.0M
2023-03-03 34,700.00 39,800.00 34,700.00 39,600.00 0.0M
2023-03-02 36,000.00 40,000.00 36,000.00 38,500.00 0.0M
2023-03-01 36,000.00 36,000.00 36,000.00 38,500.00 0.0M
2023-02-28 34,700.00 36,000.00 34,700.00 38,500.00 0.0M
2023-02-27 38,500.00 38,800.00 38,500.00 38,500.00 0.1M
2023-02-21 39,000.00 39,400.00 39,000.00 39,300.00 0.1M
2023-02-16 40,000.00 40,000.00 40,000.00 39,900.00 0.0M
2023-02-08 36,000.00 39,900.00 36,000.00 39,900.00 0.0M
2023-02-03 39,900.00 39,900.00 39,900.00 39,900.00 0.0M
2023-02-02 39,900.00 39,900.00 39,900.00 39,900.00 0.0M
2023-01-16 39,900.00 39,900.00 39,900.00 39,900.00 0.1M
2023-01-13 38,000.00 39,900.00 38,000.00 39,900.00 0.1M
2023-01-11 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-01-09 40,000.00 40,000.00 40,000.00 40,000.00 0.1M
2023-01-05 37,400.00 40,000.00 37,400.00 40,000.00 0.2M
2023-01-03 36,900.00 36,900.00 36,900.00 36,900.00 0.0M