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

8.10
-0.05
(-0.61%)
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
(2026-06-30) 		-0.25 -3.05% 3,007,500 -622,930 0
7.86
8.36
8.15
2 tháng
(2026-06-01) 		-1.61 -16.84% 5,513,500 -1,162,809 0
7.86
9.56
8.15
3 tháng
(2026-05-04) 		-2.15 -21.29% 7,814,000 -2,083,251 0
7.86
10.15
8.15
6 tháng
(2026-02-02) 		-4.20 -34.57% 14,458,200 -2,137,289 4.3
7.86
12.15
8.15
12 tháng
(2025-08-04) 		-5.79 -42.14% 45,009,900 -2,086,143 4.7
7.86
14.78
8.15
24 tháng
(2024-08-09) 		-8.34 -51.20% 173,536,000 14,801,106 323.2
7.86
18.52
8.15
36 tháng
(2023-08-15) 		-8.06 -50.33% 300,489,300 9,224,252 205.5
7.86
20.10
8.15
60 tháng
(2021-08-25) 		-5.53 -41.01% 510,337,500 29,239,621 1,028.6
7.86
25.24
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |