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

7.81
-0.13
(-1.64%)
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
(2026-08-17) 		-0.36 -4.34% 1,388,500 -192,834 0
7.81
8.44
7.81
2 tháng
(2026-07-16) 		-0.25 -3.05% 3,519,500 -149,041 0
7.81
8.44
7.81
3 tháng
(2026-06-16) 		-1.26 -13.70% 7,247,300 -1,189,202 0
7.81
9.20
7.81
6 tháng
(2026-03-18) 		-2.76 -25.79% 13,646,600 -2,657,386 0.0
7.81
10.70
7.81
12 tháng
(2025-09-19) 		-5.93 -42.75% 33,689,800 -2,125,586 6.0
7.81
14.30
7.81
24 tháng
(2024-09-24) 		-8.47 -51.61% 152,782,600 13,788,279 303.0
7.81
18.52
7.81
36 tháng
(2023-10-02) 		-6.38 -44.55% 297,369,800 8,336,655 187.4
7.81
20.10
7.81
60 tháng
(2021-10-11) 		-6.29 -44.19% 486,790,500 28,387,024 999.5
7.81
25.24
7.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2025
17.17
 700,800 17.13 17.57 17.04 184,800 16,800 3.3
03/02/2025
17.35
 920,300 17.39 17.39 17 438,400 81,521 7.0
24/01/2025
17.48
 1,150,100 17.13 17.78 17.04 435,700 27,896 8.0
23/01/2025
17.13
 824,300 17.13 17.26 17.09 543,935 17,861 10.4
22/01/2025
17.13
 917,400 17.17 17.17 17.09 629,200 48,800 11.4
21/01/2025
17.13
 816,200 17.13 17.35 17.09 555,581 50,800 10.0
20/01/2025
17.13
 564,400 17.17 17.43 17.09 127,700 38,350 1.8
17/01/2025
17.13
 1,282,700 17 17.61 16.96 190,700 119,905 1.4
16/01/2025
17.13
 355,100 17.22 17.26 17.04 119,900 43,000 1.5
15/01/2025
17.17
 560,200 17 17.22 17 289,600 40,200 4.9
14/01/2025
17.13
 442,300 17.30 17.35 16.91 90,300 56,700 0.7
13/01/2025
17.17
 957,600 16.70 17.30 16.57 303,700 64,000 4.7
10/01/2025
16.70
 1,179,300 16.48 17.30 16.43 325,500 134,300 3.7
09/01/2025
16.48
 389,200 16.43 16.65 16.43 195,200 55,600 2.6
08/01/2025
16.61
 515,900 16.30 16.65 16.26 185,800 17,124 3.2
07/01/2025
16.48
 848,600 16.52 16.61 16.35 411,201 35,200 7.1
06/01/2025
16.48
 659,700 16.65 16.65 16.39 343,700 25,800 6.0
03/01/2025
16.65
 715,800 16.35 16.78 16.35 302,584 59,600 4.6
02/01/2025
16.52
 957,100 15.96 16.83 15.87 345,400 113,700 4.3
31/12/2024
15.96
 398,800 16.04 16.13 15.87 180,600 9,570 3.1
30/12/2024
16.04
 974,900 15.87 16.30 15.87 295,001 2,200 5.4
27/12/2024
15.87
 1,598,000 15.43 16.17 15.26 475,600 40,186 8.0
26/12/2024
15.26
 215,600 15.39 15.48 15.22 12,062 54,365 -0.7
25/12/2024
15.30
 360,800 15.30 15.52 15.13 6,100 84,695 -1.4
24/12/2024
15.26
 203,000 15.35 15.35 15.13 200 27,342 -0.5
23/12/2024
15.22
 322,500 14.96 15.30 14.96 2,200 38,930 -0.6
20/12/2024
15
 234,800 15 15.09 14.96 4,200 10,800 -0.1
19/12/2024
15
 437,100 15.22 15.22 15 11,000 51,700 -0.7
18/12/2024
15.35
 330,200 15.26 15.35 15.26 58,400 156,141 -1.7
17/12/2024
15.35
 147,400 15.39 15.39 15.26 29,500 3,500 0.5
16/12/2024
15.26
 202,200 15.26 15.43 15.26 4,904 33,970 -0.5
13/12/2024
15.39
 215,700 15.48 15.48 15.26 39,200 40,782 -0.0
12/12/2024
15.57
 267,600 15.57 15.57 15.30 0 61,733 -1.1
11/12/2024
15.57
 371,800 15.48 15.61 15.22 15,300 81,294 -1.2
10/12/2024
15.52
 284,500 15.48 15.65 15.48 13,800 6,800 0.1
09/12/2024
15.52
 393,300 15.65 15.65 15.52 62,900 26,471 0.7
06/12/2024
15.65
 305,200 15.78 15.78 15.61 30,060 28,900 0.0
05/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/12/2024
15.65
 540,400 15.65 15.74 15.39 31,900 48,630 -0.3
04/12/2024
15.39
 328,600 15.58 15.58 15.39 9,600 15,810 -0.1
03/12/2024
15.58
 617,600 15.43 15.69 15.27 77,143 49,615 0.6
02/12/2024
15.43
 462,300 15.54 15.54 15.31 1,638,254 1,735,361 -2.0
29/11/2024
15.43
 328,900 15.27 15.43 15.20 30,300 13,829 0.3
28/11/2024
15.27
 110,700 15.27 15.35 15.20 1,100 1,000 0.0
27/11/2024
15.20
 506,300 15.39 15.39 15.12 66,500 13,514 1.1
26/11/2024
15.39
 418,100 15.05 15.50 15.05 64,800 9,331 1.1
25/11/2024
15.05
 254,000 15.12 15.24 15.05 12,600 3,400 0.2
22/11/2024
15.12
 274,400 15.05 15.31 15.05 2,500 86,000 -1.7
21/11/2024
15.20
 212,400 15.12 15.35 15.12 5,900 21,930 -0.3
20/11/2024
15.12
 251,300 15.05 15.39 14.93 2,600 18,400 -0.3
19/11/2024
15.05
 439,000 15.39 15.39 15.05 42,900 60,900 -0.4
18/11/2024
15.24
 509,300 15.20 15.35 14.97 53,400 5,861 1.0
15/11/2024
15.20
 525,000 15.50 15.69 15.16 27,674 24,400 0.1
14/11/2024
15.65
 1,078,300 16.33 16.41 15.27 17,300 128,600 -2.4
13/11/2024
16.37
 644,500 16.56 16.56 16.26 24,300 114,300 -1.9
12/11/2024
16.48
 519,500 16.64 16.94 16.48 18,200 80,800 -1.4
11/11/2024
16.67
 948,700 17.05 17.16 16.60 27,800 84,900 -1.3
08/11/2024
16.94
 871,100 17.01 17.13 16.75 231,300 21,300 4.7
07/11/2024
16.86
 1,034,300 16.90 17.50 16.79 134,600 21,500 2.5
06/11/2024
16.71
 456,400 16.48 16.86 16.45 0 0 0
05/11/2024
16.45
 165,400 16.48 16.52 16.41 1,800 5,600 -0.1
04/11/2024
16.48
 301,000 16.45 16.56 16.33 1,000 69,500 -1.5
01/11/2024
16.41
 584,100 16.64 16.67 16.37 2,000 79,100 -1.7
31/10/2024
16.64
 341,800 16.67 16.75 16.52 24,000 20,000 0.1
30/10/2024
16.82
 945,200 16.37 16.98 16.37 419,700 1,800 9.2
29/10/2024
16.41
 203,600 16.37 16.45 16.29 46,100 12,800 0.7
28/10/2024
16.33
 122,000 16.33 16.41 16.26 1,600 1,000 0.0
25/10/2024
16.33
 259,100 16.45 16.64 16.33 61,000 68,900 -0.2
24/10/2024
16.56
 329,200 16.60 16.60 16.41 77,000 9,700 1.5
23/10/2024
16.64
 249,000 16.56 16.64 16.37 5,000 18,100 -0.3
22/10/2024
16.60
 332,400 16.79 16.79 16.41 70,000 40,300 0.7
21/10/2024
16.79
 713,900 16.71 16.98 16.45 304,300 16,500 6.4
18/10/2024
16.60
 387,700 16.33 16.67 16.33 120,000 500 2.6
17/10/2024
16.45
 366,400 16.33 16.48 16.22 35,100 2,800 0.7
16/10/2024
16.33
 446,400 16.52 16.60 16.26 60,000 63,300 -0.1
15/10/2024
16.52
 663,700 16.82 17.16 16.37 2,600 63,000 -1.3
14/10/2024
16.86
 660,300 17.20 17.20 16.75 129,700 83,900 1.0
11/10/2024
17.13
 451,800 17.09 17.24 16.98 104,600 25,000 1.8
10/10/2024
17.09
 404,400 17.16 17.32 17.09 119,500 13,000 2.4
09/10/2024
17.16
 1,143,700 16.71 17.16 16.60 160,700 6,700 3.4
08/10/2024
16.64
 384,400 16.33 16.64 16.18 90,600 3,000 1.9
07/10/2024
16.33
 240,700 16.56 16.56 16.26 3,000 5,500 -0.1
04/10/2024
16.41
 296,200 16.64 16.64 16.41 81,200 44,300 0.8
03/10/2024
16.71
 567,400 16.98 16.98 16.37 150,000 11,300 3.1
02/10/2024
16.79
 648,600 16.64 16.90 16.48 210,100 25,400 4.1
01/10/2024
16.60
 637,400 16.33 16.60 16.33 201,100 69,500 2.9
30/09/2024
16.33
 360,400 16.41 16.60 16.22 62,000 24,800 0.8
27/09/2024
16.41
 451,800 16.52 16.67 16.37 149,000 26,500 2.7
26/09/2024
16.48
 523,900 16.60 16.64 16.29 16,400 30,000 -0.3
25/09/2024
16.48
 834,400 16.29 16.79 16.29 145,500 220,400 -1.7
24/09/2024
16.41
 312,600 16.33 16.41 16.18 3,100 2,200 0.0
23/09/2024
16.41
 339,300 16.26 16.56 16.26 25,700 3,900 0.5
20/09/2024
16.18
 332,800 16.41 16.41 16.18 200 1,400 -0.0
19/09/2024
16.33
 426,400 16.18 16.41 16.07 0 9,200 -0.2
18/09/2024
16.11
 507,700 16.41 16.41 16.07 9,500 15,500 -0.1
17/09/2024: Quyền mua cổ phiếu: 100/13.7981 Giá: 10 (Volume + 13.80%, Ratio=0.14)
17/09/2024
16.33
 401,000 16.33 16.33 15.99 36,300 1,900 0.7
16/09/2024
15.87
 1,157,900 16.01 16.22 15.66 187,200 130,900 1.3
13/09/2024
16.08
 868,900 16.40 16.50 16.04 10,300 0 0.2
12/09/2024
16.54
 420,200 16.64 16.71 16.40 16,100 10,700 0.1
11/09/2024
16.64
 423,700 16.43 16.89 16.29 0 36,900 -0.9
10/09/2024
16.43
 796,900 16.82 16.82 16.40 7,500 13,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |