Idico Infrastructure Development Investment JSC (HTI)

HTI
🏛️ 베트남 →
23,550.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13,975.00 14,062.00 13,975.00 14,062.00 0.0M
2022-12-29 13,888.00 13,975.00 13,888.00 13,975.00 0.0M
2022-12-28 13,758.00 13,758.00 13,758.00 13,758.00 0.0M
2022-12-27 13,628.00 14,192.00 13,628.00 13,801.00 0.0M
2022-12-26 13,888.00 13,931.00 13,888.00 13,888.00 0.0M
2022-12-22 14,279.00 14,279.00 14,279.00 14,279.00 0.0M
2022-12-21 13,888.00 13,888.00 13,888.00 13,888.00 0.0M
2022-12-20 13,888.00 13,888.00 13,801.00 13,888.00 0.0M
2022-12-19 14,235.00 14,235.00 14,062.00 14,062.00 0.0M
2022-12-16 14,235.00 14,235.00 14,148.00 14,235.00 0.0M
2022-12-15 14,322.00 14,322.00 13,888.00 14,279.00 0.0M
2022-12-14 14,100.00 14,100.00 13,977.00 14,018.00 0.0M
2022-12-13 14,141.00 14,141.00 13,936.00 14,100.00 0.0M
2022-12-12 14,141.00 14,141.00 14,100.00 14,100.00 0.0M
2022-12-09 14,100.00 14,141.00 14,100.00 14,141.00 0.0M
2022-12-08 14,059.00 14,100.00 14,018.00 14,059.00 0.0M
2022-12-07 15,390.00 15,479.70 15,390.00 15,390.00 0.0M
2022-12-06 15,434.90 15,524.60 15,255.40 15,390.00 0.0M
2022-12-05 15,165.70 15,524.60 15,165.70 15,524.60 0.0M
2022-12-02 15,165.70 15,165.70 15,165.70 15,165.70 0.0M
2022-12-01 15,075.90 15,255.40 14,986.20 15,075.90 0.0M
2022-11-30 15,075.90 15,434.90 14,986.20 15,075.90 0.0M
2022-11-29 14,896.40 15,075.90 14,896.40 15,075.90 0.0M
2022-11-28 14,672.10 14,761.80 14,672.10 14,717.00 0.0M
2022-11-25 14,806.70 14,806.70 14,537.50 14,537.50 0.0M
2022-11-24 14,447.80 14,627.20 14,447.80 14,492.60 0.0M
2022-11-23 14,582.40 14,582.40 14,358.00 14,447.80 0.0M
2022-11-22 14,313.10 14,447.80 14,313.10 14,447.80 0.0M
2022-11-18 14,358.00 14,358.00 14,313.10 14,358.00 0.0M
2022-11-17 14,358.00 14,358.00 14,313.10 14,358.00 0.0M
2022-11-16 13,999.10 14,358.00 13,909.30 14,358.00 0.0M
2022-11-15 14,358.00 14,358.00 13,954.20 13,999.10 0.0M
2022-11-14 14,268.30 14,358.00 14,178.50 14,358.00 0.0M
2022-11-11 14,358.00 14,627.20 14,358.00 14,358.00 0.0M
2022-11-10 14,402.90 14,537.50 14,358.00 14,492.60 0.0M
2022-11-08 14,447.80 14,447.80 14,447.80 14,447.80 0.0M
2022-11-07 14,537.50 14,672.10 14,492.60 14,537.50 0.0M
2022-11-04 14,627.20 14,717.00 14,537.50 14,717.00 0.0M
2022-11-03 14,806.70 14,806.70 14,806.70 14,806.70 0.0M
2022-11-02 14,806.70 14,896.40 14,806.70 14,806.70 0.0M
2022-11-01 14,717.00 14,851.60 14,717.00 14,806.70 0.0M
2022-10-31 14,986.20 14,986.20 14,717.00 14,717.00 0.0M
2022-10-28 14,896.40 14,986.20 14,806.70 14,986.20 0.0M
2022-10-27 14,447.80 15,434.90 14,447.80 14,986.20 0.0M
2022-10-26 14,447.80 14,447.80 14,313.10 14,447.80 0.0M
2022-10-25 14,447.80 14,537.50 14,268.30 14,402.90 0.0M
2022-10-24 14,627.20 14,627.20 14,537.50 14,537.50 0.0M
2022-10-21 14,806.70 14,896.40 14,537.50 14,761.80 0.0M
2022-10-20 14,896.40 14,896.40 14,627.20 14,627.20 0.0M
2022-10-19 14,806.70 14,851.60 14,806.70 14,851.60 0.0M
2022-10-18 14,402.90 14,672.10 14,402.90 14,627.20 0.0M
2022-10-17 14,806.70 14,806.70 14,268.30 14,358.00 0.0M
2022-10-14 14,537.50 14,537.50 14,447.80 14,537.50 0.0M
2022-10-13 14,447.80 14,447.80 14,358.00 14,447.80 0.0M
2022-10-12 14,133.70 14,447.80 14,088.80 14,447.80 0.0M
2022-10-11 13,999.10 14,447.80 13,999.10 14,358.00 0.0M
2022-10-10 14,358.00 14,492.60 14,358.00 14,447.80 0.0M
2022-10-07 14,447.80 14,537.50 14,402.90 14,447.80 0.0M
2022-10-06 14,717.00 14,717.00 14,492.60 14,492.60 0.0M
2022-10-05 14,492.60 14,761.80 14,447.80 14,761.80 0.0M
2022-10-04 14,627.20 14,672.10 14,447.80 14,672.10 0.0M
2022-10-03 14,761.80 15,300.30 14,582.40 14,717.00 0.0M
2022-09-30 14,627.20 14,672.10 14,537.50 14,672.10 0.0M
2022-09-29 14,537.50 14,537.50 14,358.00 14,537.50 0.0M
2022-09-28 14,492.60 14,537.50 14,492.60 14,492.60 0.0M
2022-09-27 14,537.50 14,717.00 14,537.50 14,717.00 0.0M
2022-09-26 14,851.60 14,941.30 14,627.20 14,761.80 0.1M
2022-09-23 14,896.40 15,120.80 14,851.60 14,986.20 0.0M
2022-09-22 14,672.10 14,896.40 14,402.90 14,851.60 0.0M
2022-09-21 14,851.60 14,986.20 14,851.60 14,941.30 0.0M
2022-09-20 15,569.50 15,614.30 15,075.90 15,120.80 0.1M
2022-09-19 15,390.00 15,928.40 15,345.10 15,345.10 0.1M
2022-09-16 15,956.60 15,956.60 15,712.40 15,793.80 0.2M
2022-09-15 15,712.40 15,875.20 15,671.70 15,875.20 0.1M
2022-09-14 15,590.30 15,712.40 15,549.60 15,631.00 0.0M
2022-09-13 15,671.70 15,712.40 15,508.90 15,712.40 0.1M
2022-09-12 15,793.80 15,834.50 15,631.00 15,671.70 0.1M
2022-09-09 15,834.50 15,834.50 15,549.60 15,671.70 0.1M
2022-09-08 15,875.20 15,875.20 15,671.70 15,712.40 0.1M
2022-09-07 15,793.80 15,956.60 15,712.40 15,753.10 0.1M
2022-09-06 15,631.00 15,834.50 15,590.30 15,793.80 0.1M
2022-09-05 15,631.00 15,753.10 15,549.60 15,549.60 0.1M
2022-08-31 15,631.00 15,631.00 15,305.30 15,549.60 0.0M
2022-08-30 15,712.40 15,712.40 15,386.80 15,631.00 0.0M
2022-08-29 15,427.50 15,712.40 15,386.80 15,671.70 0.1M
2022-08-26 15,142.50 15,223.90 15,101.80 15,223.90 0.0M
2022-08-25 14,979.70 15,264.60 14,939.00 15,223.90 0.0M
2022-08-24 15,142.50 15,142.50 15,101.80 15,101.80 0.0M
2022-08-23 15,061.10 15,142.50 15,061.10 15,142.50 0.0M
2022-08-22 15,020.40 15,223.90 15,020.40 15,061.10 0.0M
2022-08-19 14,816.90 14,939.00 14,816.90 14,939.00 0.0M
2022-08-18 14,816.90 14,816.90 14,816.90 14,816.90 0.0M
2022-08-17 14,857.60 14,898.30 14,816.90 14,857.60 0.0M
2022-08-16 14,694.80 14,694.80 14,694.80 14,694.80 0.0M
2022-08-15 14,694.80 14,694.80 14,654.00 14,654.00 0.0M
2022-08-12 14,694.80 14,898.30 14,613.30 14,613.30 0.0M
2022-08-11 15,020.40 15,020.40 14,694.80 14,694.80 0.0M
2022-08-10 14,898.30 15,020.40 14,898.30 15,020.40 0.0M
2022-08-09 14,776.20 14,939.00 14,776.20 14,939.00 0.0M
2022-08-08 14,694.80 14,939.00 14,694.80 14,898.30 0.0M
2022-08-05 14,694.80 14,694.80 14,694.80 14,694.80 0.0M
2022-08-04 15,020.40 15,020.40 14,816.90 15,020.40 0.0M
2022-08-03 14,816.90 14,816.90 14,735.50 14,816.90 0.0M
2022-08-01 14,654.00 15,305.30 14,654.00 15,061.10 0.0M
2022-07-29 14,654.00 14,654.00 14,654.00 14,654.00 0.0M
2022-07-28 14,247.00 15,101.80 14,247.00 15,101.80 0.0M
2022-07-27 14,572.60 14,654.00 14,409.80 14,654.00 0.0M
2022-07-26 14,409.80 14,613.30 14,409.80 14,613.30 0.0M
2022-07-25 14,613.30 14,613.30 14,247.00 14,409.80 0.1M
2022-07-22 14,450.50 14,450.50 14,328.40 14,450.50 0.0M
2022-07-21 14,287.70 14,491.20 14,247.00 14,409.80 0.0M
2022-07-20 14,247.00 14,409.80 14,247.00 14,409.80 0.0M
2022-07-19 14,247.00 14,450.50 14,247.00 14,409.80 0.1M
2022-07-18 14,450.50 14,450.50 14,247.00 14,369.10 0.0M
2022-07-15 14,409.80 14,409.80 14,165.60 14,369.10 0.0M
2022-07-14 14,491.20 14,572.60 14,165.60 14,409.80 0.1M
2022-07-13 14,165.60 14,206.30 14,124.90 14,165.60 0.0M
2022-07-12 14,165.60 14,165.60 14,165.60 14,165.60 0.0M
2022-07-11 14,084.20 14,328.40 14,084.20 14,328.40 0.0M
2022-07-08 14,084.20 14,084.20 14,043.50 14,084.20 0.0M
2022-07-07 13,799.20 14,043.50 13,799.20 14,043.50 0.0M
2022-07-06 13,839.90 14,084.20 13,839.90 14,043.50 0.0M
2022-07-05 14,084.20 14,084.20 13,962.10 14,002.80 0.1M
2022-07-04 14,084.20 14,247.00 14,084.20 14,165.60 0.1M
2022-07-01 13,962.10 14,247.00 13,962.10 14,165.60 0.0M
2022-06-30 14,531.90 14,531.90 14,165.60 14,409.80 0.0M
2022-06-29 14,084.20 14,531.90 14,084.20 14,531.90 0.0M
2022-06-28 14,247.00 14,613.30 14,247.00 14,613.30 0.0M
2022-06-27 14,084.20 14,613.30 14,002.80 14,247.00 0.0M
2022-06-23 14,694.80 14,694.80 13,962.10 14,613.30 0.0M
2022-06-22 13,107.20 14,694.80 13,107.20 14,694.80 0.0M
2022-06-21 14,247.00 14,247.00 13,839.90 14,084.20 0.0M
2022-06-20 14,572.60 14,654.00 14,084.20 14,654.00 0.0M
2022-06-17 14,328.40 14,654.00 14,328.40 14,328.40 0.0M
2022-06-16 14,491.20 14,491.20 14,369.10 14,491.20 0.0M
2022-06-15 14,491.20 14,898.30 14,369.10 14,898.30 0.0M
2022-06-14 14,165.60 15,061.10 14,165.60 15,020.40 0.0M
2022-06-13 14,247.00 15,101.80 14,247.00 15,101.80 0.0M
2022-06-09 14,694.80 15,223.90 14,694.80 15,183.20 0.0M
2022-06-08 14,979.70 15,305.30 14,979.70 15,305.30 0.0M
2022-06-07 14,816.90 14,979.70 14,694.80 14,979.70 0.0M
2022-06-06 15,061.10 15,061.10 14,816.90 14,816.90 0.0M
2022-06-03 15,061.10 15,061.10 15,061.10 15,061.10 0.0M
2022-06-02 14,735.50 14,857.60 14,735.50 14,735.50 0.0M
2022-06-01 15,061.10 15,061.10 15,061.10 15,061.10 0.0M
2022-05-31 14,776.20 15,386.80 14,654.00 15,386.80 0.0M
2022-05-27 14,816.90 15,061.10 14,816.90 15,061.10 0.0M
2022-05-26 14,816.90 15,020.40 14,816.90 15,020.40 0.0M
2022-05-25 14,816.90 14,898.30 14,816.90 14,816.90 0.0M
2022-05-24 14,654.00 14,979.70 14,572.60 14,898.30 0.0M
2022-05-23 14,816.90 14,816.90 14,654.00 14,654.00 0.0M
2022-05-20 14,979.70 15,142.50 14,898.30 15,142.50 0.0M
2022-05-18 15,305.30 15,305.30 15,142.50 15,142.50 0.0M
2022-05-17 14,572.60 15,305.30 14,491.20 15,305.30 0.0M
2022-05-16 13,839.90 14,572.60 13,839.90 14,491.20 0.0M
2022-05-13 15,061.10 15,061.10 14,409.80 14,572.60 0.1M
2022-05-12 15,386.80 15,386.80 15,020.40 15,020.40 0.0M
2022-05-11 14,816.90 15,386.80 14,816.90 15,386.80 0.0M
2022-05-10 15,671.70 15,671.70 15,223.90 15,468.20 0.0M
2022-05-06 15,142.50 15,712.40 15,142.50 15,712.40 0.0M
2022-05-05 15,834.50 15,834.50 15,468.20 15,753.10 0.0M
2022-05-04 15,834.50 15,834.50 15,386.80 15,753.10 0.0M
2022-04-29 15,386.80 15,631.00 14,776.20 15,590.30 0.0M
2022-04-28 15,712.40 15,712.40 15,061.10 15,671.70 0.0M
2022-04-26 15,386.80 15,793.80 15,386.80 15,753.10 0.0M
2022-04-25 15,671.70 15,875.20 15,427.50 15,427.50 0.1M
2022-04-22 15,834.50 15,834.50 15,753.10 15,753.10 0.2M
2022-04-21 15,712.40 15,712.40 15,712.40 15,712.40 0.1M
2022-04-20 15,712.40 16,200.90 15,631.00 16,119.50 0.1M
2022-04-19 15,834.50 15,875.20 15,590.30 15,631.00 0.0M
2022-04-18 15,875.20 16,200.90 15,386.80 16,160.20 0.1M
2022-04-15 16,160.20 16,200.90 15,793.80 16,200.90 0.0M
2022-04-14 16,119.50 16,200.90 15,997.30 16,200.90 0.0M
2022-04-13 15,834.50 16,200.90 15,834.50 16,200.90 0.0M
2022-04-12 15,834.50 15,834.50 15,712.40 15,834.50 0.0M
2022-04-08 15,956.60 15,956.60 15,834.50 15,834.50 0.0M
2022-04-07 16,607.90 16,607.90 16,119.50 16,119.50 0.0M
2022-04-06 16,607.90 16,607.90 16,282.30 16,607.90 0.0M
2022-04-05 16,689.30 16,689.30 16,445.10 16,607.90 0.0M
2022-04-04 17,043.60 17,769.80 17,043.60 17,513.50 0.0M
2022-04-01 16,958.20 17,171.80 16,958.20 17,043.60 0.0M
2022-03-31 16,830.00 16,958.20 16,744.60 16,958.20 0.0M
2022-03-30 16,830.00 17,000.90 16,787.30 16,830.00 0.0M
2022-03-29 16,701.90 16,958.20 16,701.90 16,744.60 0.0M
2022-03-28 16,872.80 17,000.90 16,701.90 17,000.90 0.0M
2022-03-25 16,701.90 17,000.90 16,701.90 17,000.90 0.0M
2022-03-24 16,872.80 17,086.30 16,872.80 16,958.20 0.0M
2022-03-23 16,701.90 16,915.50 16,659.20 16,872.80 0.0M
2022-03-22 17,086.30 17,086.30 16,701.90 17,000.90 0.0M
2022-03-21 16,830.00 17,086.30 16,830.00 17,086.30 0.0M
2022-03-18 16,531.00 16,915.50 16,531.00 16,830.00 0.0M
2022-03-17 16,488.30 17,086.30 16,488.30 16,915.50 0.0M
2022-03-16 17,257.20 17,257.20 16,488.30 17,086.30 0.0M
2022-03-15 16,915.50 17,086.30 16,402.90 17,043.60 0.1M
2022-03-14 16,915.50 16,915.50 16,317.50 16,915.50 0.1M
2022-03-11 17,043.60 17,043.60 16,744.60 16,744.60 0.0M
2022-03-10 16,915.50 16,915.50 16,659.20 16,915.50 0.0M
2022-03-09 16,915.50 16,915.50 16,402.90 16,915.50 0.0M
2022-03-08 16,744.60 16,915.50 16,488.30 16,915.50 0.0M
2022-03-07 16,531.00 16,872.80 16,488.30 16,744.60 0.0M
2022-03-04 16,189.30 16,659.20 16,189.30 16,531.00 0.0M
2022-03-03 16,232.00 16,659.20 16,232.00 16,616.50 0.0M
2022-03-02 16,659.20 16,659.20 15,975.70 16,659.20 0.1M
2022-03-01 16,232.00 17,299.90 16,232.00 16,659.20 0.0M
2022-02-28 16,189.30 16,573.80 16,189.30 16,573.80 0.0M
2022-02-25 16,402.90 16,402.90 16,189.30 16,189.30 0.0M
2022-02-24 16,232.00 16,616.50 16,146.60 16,189.30 0.0M
2022-02-23 16,317.50 16,616.50 16,232.00 16,616.50 0.0M
2022-02-22 16,402.90 16,616.50 16,146.60 16,616.50 0.0M
2022-02-21 16,744.60 16,744.60 16,488.30 16,659.20 0.0M
2022-02-18 16,360.20 16,531.00 16,360.20 16,531.00 0.0M
2022-02-17 16,317.50 16,531.00 16,317.50 16,360.20 0.0M
2022-02-16 16,573.80 16,573.80 16,402.90 16,531.00 0.0M
2022-02-15 16,232.00 16,659.20 16,232.00 16,659.20 0.0M
2022-02-14 16,488.30 16,488.30 16,189.30 16,488.30 0.0M
2022-02-11 16,915.50 16,915.50 16,146.60 16,573.80 0.0M
2022-02-10 15,676.70 16,189.30 15,676.70 16,061.20 0.0M
2022-02-09 16,232.00 16,232.00 15,804.90 16,146.60 0.0M
2022-02-08 15,975.70 16,232.00 15,804.90 16,232.00 0.0M
2022-02-07 15,335.00 15,890.30 15,335.00 15,890.30 0.0M
2022-01-28 15,804.90 15,804.90 15,548.60 15,762.20 0.0M
2022-01-27 16,061.20 16,061.20 15,292.30 15,890.30 0.0M
2022-01-26 16,146.60 16,146.60 15,804.90 16,061.20 0.0M
2022-01-25 15,804.90 16,232.00 15,548.60 16,146.60 0.0M
2022-01-24 16,061.20 16,146.60 16,018.40 16,018.40 0.0M
2022-01-21 16,232.00 16,402.90 15,804.90 16,402.90 0.0M
2022-01-20 15,377.70 15,975.70 15,377.70 15,975.70 0.0M
2022-01-19 16,146.60 16,146.60 15,719.40 15,804.90 0.0M
2022-01-18 15,377.70 15,804.90 15,292.30 15,719.40 0.1M
2022-01-17 16,445.60 16,445.60 15,762.20 15,804.90 0.0M
2022-01-14 16,445.60 16,445.60 15,463.10 15,890.30 0.0M
2022-01-13 15,548.60 15,890.30 15,548.60 15,804.90 0.0M
2022-01-12 16,061.20 16,061.20 15,548.60 15,890.30 0.1M
2022-01-11 16,061.20 16,445.60 16,061.20 16,061.20 0.0M
2022-01-10 16,189.30 16,488.30 16,146.60 16,445.60 0.1M
2022-01-07 16,146.60 16,531.00 16,146.60 16,445.60 0.0M
2022-01-06 16,573.80 16,573.80 16,146.60 16,232.00 0.0M
2022-01-05 16,232.00 16,573.80 15,206.80 16,488.30 0.0M
2022-01-04 17,086.30 17,086.30 15,804.90 16,274.70 0.0M