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

10.10
0.10
(1%)
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
(2026-03-30) 		-0.15 -1.48% 2,789,000 -429,894 0
10
10.45
10.10
2 tháng
(2026-03-02) 		-1.65 -14.16% 5,308,200 -276,138 2.1
10
11.65
10.10
3 tháng
(2026-01-29) 		-2.50 -20% 7,156,600 21,862 5.7
10
12.50
10.10
6 tháng
(2025-10-31) 		-3.15 -23.95% 18,426,400 128,662 7.0
10
13.15
10.10
12 tháng
(2025-05-05) 		-5.48 -35.39% 55,581,800 -115,648 -4.1
10
15.65
10.10
24 tháng
(2024-05-09) 		-4.28 -29.97% 239,309,200 15,625,462 297.3
10
20.10
10.10
36 tháng
(2023-05-15) 		-6.56 -39.60% 306,426,500 12,948,703 251.1
10
20.10
10.10
60 tháng
(2021-05-25) 		-0.04 -0.42% 538,148,900 32,489,372 1,075.2
8.58
25.24
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2024
16.71
 749,100 16.71 16.85 16.43 0 0 0
06/09/2024
16.93
 574,200 17.00 17.10 16.71 3,800 1,500 0.1
05/09/2024
17.28
 796,700 17.49 17.91 16.93 1,600 19,100 -0.4
04/09/2024
17.49
 1,291,400 16.78 17.56 16.64 312,000 4,800 7.4
30/08/2024
16.96
 1,473,600 16.36 17.14 16.36 387,100 26,800 8.6
29/08/2024
16.33
 270,100 16.50 16.50 16.29 6,000 100 0.1
28/08/2024
16.43
 688,000 16.47 16.64 16.08 12,800 37,500 -0.6
27/08/2024
16.50
 896,700 16.40 16.57 16.08 90,600 1,900 2.0
26/08/2024
16.36
 1,158,900 17.07 17.07 16.26 1,000 97,700 -2.3
23/08/2024
16.89
 1,468,400 16.71 17.17 16.71 15,800 71,300 -1.3
22/08/2024
16.71
 1,360,400 15.73 16.71 15.62 25,000 12,900 0.3
21/08/2024
15.62
 860,000 15.94 15.94 15.59 137,100 7,600 2.9
20/08/2024
15.80
 772,700 15.76 16.08 15.55 63,800 800 1.4
19/08/2024
15.69
 644,200 15.87 16.01 15.59 37,200 0 0.8
16/08/2024
15.69
 1,100,700 15.37 15.87 15.20 159,400 18,900 3.1
15/08/2024
15.16
 1,177,900 16.04 16.08 15.16 11,800 60,200 -1.1
14/08/2024
16.04
 681,900 16.22 16.50 15.87 2,000 23,500 -0.5
13/08/2024
16.22
 451,700 16.43 16.64 16.15 1,600 47,700 -1.1
12/08/2024
16.43
 766,800 16.29 16.78 16.18 24,100 30,700 -0.1
09/08/2024
16.29
 319,300 16.29 16.47 16.15 2,600 32,270 -0.7
08/08/2024
16.29
 739,900 16.29 16.71 16.08 48,800 39,000 0.2
07/08/2024
16.26
 462,300 16.36 16.43 16.01 30,300 25,600 0.1
06/08/2024
16.29
 541,500 16.11 16.33 15.69 127,500 14,000 2.6
05/08/2024
15.66
 1,031,700 16.36 16.43 15.66 16,900 140,900 -2.8
02/08/2024
16.71
 761,600 15.69 16.71 15.69 87,400 0 2.0
01/08/2024
16.22
 1,068,600 16.50 16.50 15.51 38,400 38,700 -0.0
31/07/2024
16.50
 1,615,900 17.03 17.07 16.08 28,700 73,000 -1.0
30/07/2024
17.00
 855,100 17.49 17.49 16.85 17,000 32,300 -0.4
29/07/2024
17.49
 546,700 17.28 17.63 17.07 17,000 32,300 -0.4
26/07/2024
17.28
 479,100 17.21 17.28 16.89 7,400 8,800 -0.0
25/07/2024
17.21
 859,300 16.85 17.52 16.71 22,000 65,200 -1.1
24/07/2024
16.96
 1,397,500 15.62 16.96 15.37 284,800 6,800 6.4
23/07/2024
15.87
 1,499,300 16.75 16.93 15.87 113,010 21,000 2.1
22/07/2024
16.93
 2,353,600 18.19 18.19 16.93 24,100 243,700 -5.4
19/07/2024
18.19
 663,400 18.69 18.76 18.19 100 19,300 -0.5
18/07/2024
18.83
 1,858,900 18.19 18.86 17.77 269,300 132,800 3.5
17/07/2024
18.30
 2,238,700 19.82 19.82 18.30 61,500 79,200 -0.6
16/07/2024
19.68
 1,452,800 20.10 20.35 19.43 118,700 256,500 -3.9
15/07/2024
20.06
 3,180,500 19.78 21.12 19.43 106,700 421,200 -9.2
12/07/2024
19.78
 1,083,600 19.46 19.78 19.25 490,600 197,500 8.2
11/07/2024
19.53
 1,014,900 19.57 19.96 19.39 96,400 109,600 -0.4
10/07/2024
19.57
 1,516,900 20.17 20.17 19.43 40,000 255,300 -6.0
09/07/2024
20.10
 1,553,500 19.89 20.31 19.43 358,600 131,100 6.3
08/07/2024
19.89
 1,741,700 19.39 20.66 19.39 74,900 206,700 -3.8
05/07/2024
19.46
 3,679,000 19.04 19.96 19.04 444,700 630,400 -5.2
04/07/2024
18.65
 1,704,200 17.49 18.65 17.45 125,500 119,700 0.1
03/07/2024
17.45
 1,078,300 17.63 17.63 17.28 126,800 7,200 2.9
02/07/2024
17.63
 747,700 17.74 17.91 17.28 30,600 28,800 0.0
01/07/2024
17.74
 792,700 17.56 17.81 17.21 155,900 36,100 3.0
28/06/2024
17.14
 1,363,600 17.63 18.12 17.07 46,900 163,800 -2.9
27/06/2024
17.63
 687,000 18.19 18.19 17.59 8,100 126,600 -3.0
26/06/2024
18.19
 1,681,100 17.67 18.19 17.28 147,600 148,500 -0.1
25/06/2024
17.67
 1,749,200 18.16 18.16 17.38 86,700 156,700 -1.8
24/06/2024
18.16
 2,188,000 18.90 18.93 17.98 385,300 80,400 7.9
21/06/2024
18.69
 2,602,100 19.11 19.36 18.69 134,800 201,100 -1.8
20/06/2024
18.12
 2,270,300 17.28 18.12 17.14 295,200 87,200 5.2
19/06/2024
16.96
 2,075,900 16.93 17.45 16.71 304,700 124,800 4.3
18/06/2024
16.71
 2,865,100 15.87 16.71 15.76 153,200 210,900 -1.3
17/06/2024
15.62
 595,300 15.51 15.87 15.20 96,700 45,700 1.1
14/06/2024
15.44
 1,460,900 15.51 16.04 15.44 429,200 57,100 8.2
13/06/2024
15.23
 1,253,400 14.60 15.30 14.53 238,600 28,000 4.5
12/06/2024
14.60
 487,500 14.53 14.63 14.46 32,100 15,100 0.4
11/06/2024
14.60
 450,900 14.67 14.77 14.56 58,500 68,275 -0.2
10/06/2024
14.77
 313,200 14.95 14.95 14.67 4,180 100 0.1
07/06/2024
14.81
 485,900 14.60 15.02 14.53 28,100 4,160 0.5
06/06/2024
14.53
 502,500 14.67 14.67 14.53 48,900 45,600 0.1
05/06/2024
14.67
 414,500 14.84 14.99 14.63 2,600 30,300 -0.6
04/06/2024
14.88
 383,000 15.02 15.09 14.84 1,400 19,600 -0.4
03/06/2024
14.95
 437,000 14.84 14.99 14.74 46,300 35,300 0.2
31/05/2024
14.77
 390,500 14.60 14.88 14.60 54,000 2,300 1.1
30/05/2024
14.74
 326,700 14.74 14.81 14.49 33,900 5,200 0.6
29/05/2024
14.84
 756,100 14.60 15.02 14.49 52,400 22,200 0.6
28/05/2024
14.60
 457,200 14.67 14.70 14.42 52,400 10,700 0.9
27/05/2024
14.60
 358,900 14.53 14.63 14.32 58,200 200 1.2
24/05/2024
14.53
 975,100 14.84 14.92 14.32 14,500 168,300 -3.2
23/05/2024
14.81
 978,700 14.53 15.16 14.49 40,400 96,300 -1.2
22/05/2024
14.46
 951,100 14.67 15.02 14.28 7,600 698,100 -14.2
21/05/2024
14.60
 1,887,100 14.07 14.95 14.03 143,600 929,800 -16.3
20/05/2024
14.07
 660,500 14.32 14.32 14.07 35,900 206,600 -3.4
17/05/2024
14.03
 375,600 14.10 14.17 14.00 100 126,650 -2.5
16/05/2024
14.10
 793,100 14.00 14.32 13.96 62,000 110,100 -1.0
15/05/2024
14.00
 278,400 14.03 14.03 13.68 11,000 39,500 -0.6
14/05/2024
14.03
 199,100 14.03 14.10 13.96 3,800 17,600 -0.3
13/05/2024
14.00
 258,500 14.03 14.14 13.93 14,400 117,400 -2.0
10/05/2024
14.03
 715,200 14.32 14.35 13.89 108,200 195,100 -1.7
09/05/2024
14.28
 350,400 14.35 14.35 14.25 51,100 112,100 -1.2
08/05/2024
14.25
 360,100 14.25 14.46 14.14 28,800 10,300 0.4
07/05/2024
14.39
 246,000 14.56 14.56 14.25 72,000 46,000 0.5
06/05/2024
14.56
 441,700 14.63 14.74 13.61 26,200 27,800 -0.0
03/05/2024
14.63
 133,000 14.63 14.67 14.60 13,900 500 0.3
02/05/2024
14.60
 200,300 14.53 14.77 14.53 66,700 4,100 1.3
26/04/2024
14.53
 339,800 14.56 14.74 14.53 116,500 4,800 2.3
25/04/2024
14.74
 124,900 14.99 14.99 14.70 21,700 300 0.4

Chính sách bảo mật | Điều khoản sử dụng |