← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. HTI

HTI

hose

18.100,00

+50,00 (+0.28%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

18.100,00

Cao nhất

18.250,00

Thấp nhất

17.800,00

Khối lượng

29K

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2218.100,0018.250,0017.800,0018.100,0029K
2026-07-2118.400,0018.400,0017.950,0018.050,0025K
2026-07-2018.400,0018.400,0018.300,0018.350,005K
2026-07-1918.650,0018.700,0018.000,0018.400,0074K
2026-07-1618.750,0018.850,0018.600,0018.650,0012K
2026-07-1518.850,0019.000,0018.500,0018.750,0017K
2026-07-1419.100,0019.100,0018.600,0018.800,0027K
2026-07-1318.800,0019.400,0018.800,0019.100,007K
2026-07-1219.400,0019.400,0018.850,0019.000,0016K
2026-07-0919.250,0019.250,0019.100,0019.100,007K
2026-07-0819.300,0019.300,0019.000,0019.250,007K
2026-07-0719.000,0019.450,0019.000,0019.300,0011K
2026-07-0618.850,0019.100,0018.850,0019.000,0027K
2026-07-0519.550,0019.550,0019.150,0019.200,0025K
2026-07-0219.750,0019.750,0019.450,0019.450,0018K
2026-07-0119.900,0020.100,0019.500,0019.750,0084K
2026-06-3020.200,0020.300,0020.100,0020.150,0033K
2026-06-2920.200,0020.300,0020.100,0020.150,0033K
2026-06-2820.300,0020.300,0020.150,0020.150,0011K
2026-06-2520.300,0020.300,0020.150,0020.200,007K
2026-06-2420.400,0020.450,0020.300,0020.300,003K
2026-06-2320.450,0020.450,0020.150,0020.400,0019K
2026-06-2220.600,0020.600,0020.450,0020.450,0021K
2026-06-2120.700,0020.700,0020.400,0020.600,0017K
2026-06-1820.700,0020.700,0020.700,0020.700,005K
2026-06-1720.600,0020.700,0020.600,0020.700,0018K
2026-06-1620.800,0020.800,0020.550,0020.650,0012K
2026-06-1520.500,0020.600,0020.500,0020.600,0011K
2026-06-1420.500,0020.550,0020.500,0020.500,0013K
2026-06-1120.750,0020.900,0020.500,0020.500,0025K
2026-06-1021.050,0021.050,0020.600,0020.650,0051K
2026-06-0921.050,0021.100,0020.900,0021.050,0017K
2026-06-0821.100,0021.100,0021.000,0021.100,0017K
2026-06-0721.200,0021.300,0021.100,0021.100,006K
2026-06-0421.250,0021.350,0021.150,0021.350,0018K
2026-06-0321.950,0021.950,0021.200,0021.300,0041K
2026-06-0221.500,0021.800,0021.500,0021.700,0031K
2026-06-0121.800,0022.074,7921.708,4021.800,00117K
2026-05-3121.616,8121.891,6021.616,8121.754,2044K
2026-05-2821.754,2021.754,2021.571,0121.708,4048K
2026-05-2721.708,4021.800,0021.662,6121.708,4020K
2026-05-2621.616,8121.708,4021.616,8121.708,4017K
2026-05-2521.708,4021.754,2021.708,4021.708,406K
2026-05-2421.662,6121.754,2021.616,8121.616,8136K
2026-05-2121.800,0021.800,0021.616,8121.708,4023K
2026-05-2021.800,0021.800,0021.525,2121.616,8134K
2026-05-1921.800,0021.800,0021.479,4121.616,8136K
2026-05-1821.983,1921.983,1921.754,2021.800,0010K
2026-05-1721.708,4021.845,8021.708,4021.845,8033K
2026-05-1422.120,5922.166,3921.845,8021.983,1924K
2026-05-1321.937,3922.120,5921.845,8022.074,7936K
2026-05-1221.708,4021.845,8021.708,4021.800,0014K
2026-05-1121.708,4021.891,6021.708,4021.708,4011K
2026-05-1021.800,0021.800,0021.571,0121.708,4014K
2026-05-0721.616,8121.891,6021.616,8121.800,0025K
2026-05-0621.800,0021.845,8021.616,8121.616,8157K
2026-05-0521.800,0021.983,1921.616,8121.800,0072K
2026-05-0421.845,8021.845,8021.800,0021.800,0014K
2026-05-0321.937,4021.937,4021.845,8021.891,609K
2026-04-3021.937,3921.937,3921.937,3921.937,390
2026-04-2921.937,3921.937,3921.937,3921.937,390
2026-04-2821.800,0021.983,1921.800,0021.937,3910K
2026-04-2722.028,9922.028,9921.800,0021.937,393K
2026-04-2622.028,9922.028,9922.028,9922.028,990

Đầu tư vào HTI qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm HTI — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

HTI — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22