Công ty Cổ phần Bệnh viện Quốc tế Thái Nguyên (tnh)

9.20
-0.02
(-0.22%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.78 -7.80% 2,124,400 -830,105 0
9.20
10
9.20
2 tháng
(2026-04-13) 		-0.98 -9.61% 4,699,400 -1,258,093 0
9.20
10.45
9.20
3 tháng
(2026-03-16) 		-1.43 -13.43% 6,417,200 -1,473,969 -0.1
9.20
10.70
9.20
6 tháng
(2025-12-15) 		-2.28 -19.83% 14,432,700 -711,969 8.8
9.20
12.50
9.20
12 tháng
(2025-06-17) 		-5.39 -36.89% 51,577,400 -1,238,390 0.3
9.20
14.87
9.20
24 tháng
(2024-06-24) 		-8.94 -49.23% 214,795,500 15,839,736 320.1
9.20
20.10
9.20
36 tháng
(2023-06-28) 		-7.40 -44.52% 301,402,300 11,304,872 233.9
9.20
20.10
9.20
60 tháng
(2021-07-08) 		-0.58 -5.90% 530,843,200 31,490,241 1,075.2
8.58
25.24
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
18.89
 374,400 18.74 19.13 18.78 122,000 24,600 4.2
07/06/2022
18.74
 571,100 17.59 18.81 17.48 134,400 17,500 5.0
06/06/2022
17.59
 304,900 17.24 18.00 17.46 5,700 21,800 -0.7
03/06/2022
17.24
 604,100 16.13 17.24 16.04 156,000 1,000 6.1
02/06/2022
16.13
 165,200 16.32 16.52 16.13 4,300 5,100 -0.0
01/06/2022
16.32
 162,000 16.56 16.65 16.17 43,800 19,500 0.9
31/05/2022
16.56
 218,900 16.95 17.00 16.56 3,300 15,300 -0.5
30/05/2022
16.95
 129,500 17.09 17.28 16.87 100 1,000 -0.0
27/05/2022
17.09
 155,900 17.09 17.22 16.71 47,100 2,400 1.8
26/05/2022
17.09
 176,700 17.39 17.65 16.82 4,300 18,700 -0.6
25/05/2022
17.39
 403,700 16.56 17.39 16.56 165,200 85,200 3.2
24/05/2022
16.56
 273,400 16.41 16.56 15.78 82,100 7,300 2.8
23/05/2022
16.41
 191,800 16.98 17.17 16.13 10,400 23,600 -0.5
20/05/2022
16.98
 415,900 16.04 17.00 15.86 218,200 13,300 8.0
19/05/2022
16.04
 169,100 16.04 16.08 15.47 52,100 1,100 1.9
18/05/2022
16.04
 403,700 15.60 16.32 15.71 195,200 29,800 6.1
17/05/2022
15.60
 337,900 14.60 15.60 13.73 139,800 8,400 4.7
16/05/2022
14.60
 552,000 15.17 15.65 14.49 125,800 0 4.2
13/05/2022
15.17
 816,000 16.30 16.30 15.17 149,500 76,000 2.6
12/05/2022
16.30
 667,400 17.52 17.52 16.30 150,300 184,900 -1.3
11/05/2022
17.52
 167,100 17.39 17.76 17.13 100 75,400 -3.0
10/05/2022
17.39
 337,000 17.24 17.65 16.21 123,800 59,600 2.6
09/05/2022
17.24
 751,400 18.52 18.57 17.24 220,400 5,200 8.5
06/05/2022
18.52
 521,200 19.22 19.61 18.52 76,800 3,300 3.1
05/05/2022
19.22
 332,300 20.05 20.48 18.98 4,100 29,500 -1.2
04/05/2022
20.05
 238,100 20.86 20.92 20.05 700 13,300 -0.6
29/04/2022
20.86
 347,300 20.48 21.01 20.27 85,700 12,400 3.5
28/04/2022
20.48
 392,500 20.48 20.70 20.09 150,000 16,500 6.3
27/04/2022
20.48
 174,200 20.64 20.79 19.61 100 24,300 -1.1
26/04/2022
20.64
 565,600 19.98 20.92 18.61 266,400 53,200 9.4
25/04/2022
19.98
 1,122,900 21.47 21.47 19.98 329,400 362,400 -1.6
22/04/2022
21.47
 666,600 22.88 23.06 21.40 101,900 48,600 2.6
21/04/2022
22.88
 455,000 22.14 23.10 20.92 167,200 17,800 7.7
20/04/2022
22.14
 400,300 23.62 23.93 22.14 700 69,900 -3.7
19/04/2022
23.62
 1,209,900 22.45 23.97 22.36 208,800 9,600 10.8
18/04/2022
22.45
 515,100 22.62 22.66 21.88 150,600 38,100 5.8
15/04/2022
22.62
 552,100 22.53 23.01 22.27 154,800 9,900 6.8
14/04/2022
22.53
 635,600 21.57 22.71 21.57 270,400 7,300 13.5
13/04/2022
21.57
 808,500 20.53 21.77 20.48 272,200 106,400 8.2
12/04/2022
20.53
 843,600 22.01 22.45 20.53 61,300 138,200 -4.0
08/04/2022
22.01
 592,800 22.01 22.58 22.01 70,400 100 3.6
07/04/2022
22.01
 1,104,000 23.32 23.32 22.01 83,800 29,600 2.8
06/04/2022
23.32
 257,700 23.71 23.97 23.32 7,900 22,800 -0.8
05/04/2022
23.71
 1,027,400 24.19 24.41 23.10 81,600 6,400 4.0
04/04/2022
24.19
 757,500 25.06 25.06 23.88 3,100 12,400 -0.5
01/04/2022
25.06
 355,300 25.02 25.19 24.45 13,300 400 0.7
31/03/2022
25.02
 356,800 25.24 25.24 24.58 1,100 5,400 -0.2
30/03/2022
25.24
 522,600 25.24 25.85 24.32 11,100 17,500 -0.4
29/03/2022
25.24
 889,000 24.19 25.50 24.19 75,200 6,000 3.9
28/03/2022
24.19
 656,500 23.93 24.63 23.54 15,000 5,800 0.5
25/03/2022
23.93
 351,600 23.80 24.10 23.45 45,500 0 2.5
24/03/2022
23.80
 490,600 23.93 23.97 23.36 50,900 1,000 2.7
23/03/2022
23.93
 348,800 24.28 24.41 23.80 4,000 3,900 0.0
22/03/2022
24.28
 521,700 23.97 24.36 23.54 89,800 1,200 4.9
21/03/2022
23.97
 757,600 23.40 24.10 22.88 227,600 1,100 12.3
18/03/2022
23.40
 552,000 23.49 23.54 23.06 11,600 0 0.6
17/03/2022
23.49
 671,700 23.93 24.54 23.23 17,900 15,400 0.1
16/03/2022
23.93
 1,247,900 22.93 24.15 22.66 345,300 7,500 18.2
15/03/2022
22.93
 930,600 22.18 23.10 21.84 126,000 500 6.5
14/03/2022
22.18
 863,900 21.70 23.10 20.27 86,400 59,300 1.2
11/03/2022
21.70
 1,014,500 22.84 22.88 21.62 9,600 24,400 -0.7
10/03/2022
22.84
 373,700 23.06 23.19 22.75 12,500 3,100 0.5
09/03/2022
23.06
 692,200 22.23 23.32 22.14 2,200 26,600 -1.3
08/03/2022
22.23
 1,887,600 20.90 22.36 20.48 2,700 153,200 -7.7
07/03/2022
20.90
 314,200 21.14 21.18 20.70 10,500 10,000 0.0
04/03/2022
21.14
 418,300 20.92 21.36 20.57 15,000 1,200 0.7
03/03/2022
20.92
 705,300 20.53 20.92 20.01 69,200 12,300 2.6
02/03/2022
20.53
 556,500 21.36 21.44 20.48 1,700 28,400 -1.3
01/03/2022
21.36
 580,200 20.92 21.57 20.83 176,600 5,000 8.3
28/02/2022
20.92
 352,600 21.29 21.29 20.70 62,600 6,400 2.7
25/02/2022
21.29
 465,000 21.14 21.49 20.92 83,000 35,300 2.3
24/02/2022
21.14
 827,600 20.92 21.57 20.22 83,100 27,100 2.7
23/02/2022
20.92
 651,400 20.40 21.09 20.14 169,300 8,700 7.6
22/02/2022
20.40
 579,200 20.40 20.40 19.66 123,200 1,100 5.6
21/02/2022
20.40
 491,900 20.05 20.88 20.09 61,000 18,400 2.0
18/02/2022
20.05
 746,300 19.09 20.05 18.78 148,000 3,800 6.4
17/02/2022
19.09
 387,400 18.37 19.11 18.35 300 2,800 -0.1
16/02/2022
18.37
 455,500 17.78 18.52 17.56 73,600 4,200 2.9
15/02/2022
17.78
 189,500 17.43 17.96 17.43 4,700 5,200 -0.0
14/02/2022
17.43
 257,100 17.83 17.83 17.39 27,800 18,600 0.4
11/02/2022
17.83
 330,200 18.13 18.13 17.43 6,000 58,000 -2.1
10/02/2022
18.13
 189,700 18.13 18.13 17.91 8,000 5,800 0.1
09/02/2022
18.13
 179,200 18.09 18.31 17.89 12,200 12,200 -0.0
08/02/2022
18.09
 307,400 17.19 18.39 17.19 24,100 30,400 -0.2
07/02/2022
17.19
 277,200 17.26 17.43 17.17 300 32,000 -1.3
28/01/2022
17.26
 649,100 18.13 18.22 17.19 255,600 39,700 8.8
27/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
27/01/2022
18.13
 356,600 17.96 18.52 17.78 119,200 6,800 4.6
26/01/2022
17.96
 887,900 19.28 19.35 17.96 135,900 19,700 6.3
25/01/2022
19.28
 220,900 19.46 19.53 18.69 78,800 13,700 3.6
24/01/2022
19.46
 410,100 19.53 19.84 18.48 94,500 18,000 4.2
21/01/2022
19.53
 414,500 20.01 20.12 19.53 71,200 1,100 4.0
20/01/2022
20.01
 353,400 19.21 20.01 18.83 33,300 8,600 1.4
19/01/2022
19.21
 403,900 20.19 20.36 19.21 66,100 31,000 2.0
18/01/2022
20.19
 326,600 20.57 20.57 19.70 71,000 16,500 3.1
17/01/2022
20.57
 171,400 20.82 21.16 20.36 69,500 43,400 1.5
14/01/2022
20.82
 378,000 20.57 20.92 20.12 117,800 1,600 6.8
13/01/2022
20.57
 292,600 20.78 20.92 20.08 40,100 65,700 -1.5
12/01/2022
20.78
 671,900 19.94 20.78 19.87 233,500 2,900 13.4
11/01/2022
19.94
 426,000 20.47 20.47 19.87 36,400 5,700 1.8
10/01/2022
20.47
 625,400 20.82 20.92 20.15 74,600 8,400 3.0

Chính sách bảo mật | Điều khoản sử dụng |