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)
12/04/2024
15.44
 139,300 15.55 15.55 15.44 0 43,900 -1.0
11/04/2024
15.55
 154,800 15.48 15.59 15.37 2,600 300 0.1
10/04/2024
15.51
 194,900 15.55 15.66 15.41 5,000 0 0.1
09/04/2024
15.51
 354,600 15.44 15.51 15.27 67,700 3,100 1.4
08/04/2024
15.44
 169,000 15.48 15.59 15.30 6,000 22,000 -0.4
05/04/2024
15.51
 221,200 15.37 15.80 15.30 7,900 58,600 -1.1
04/04/2024
15.44
 797,800 15.80 15.83 14.81 12,400 105,600 -2.1
03/04/2024
15.90
 332,200 16.01 16.08 15.87 8,700 95,400 -2.0
02/04/2024
16.01
 336,200 16.15 16.15 15.90 500 127,300 -2.9
01/04/2024
16.15
 440,700 15.97 16.29 15.97 12,700 122,200 -2.5
29/03/2024
16.15
 289,100 16.22 16.29 16.01 600 71,500 -1.6
28/03/2024
16.22
 468,700 16.22 16.29 15.97 135,200 125,400 0.2
27/03/2024
15.94
 285,000 15.97 16.08 15.87 0 136,300 -3.1
26/03/2024
15.97
 593,000 15.90 15.97 15.69 0 163,400 -3.7
25/03/2024
15.94
 834,900 16.15 16.22 15.80 4,700 226,200 -5.0
22/03/2024
16.11
 1,111,700 16.15 16.68 16.01 23,900 293,900 -6.2
21/03/2024
16.08
 565,500 16.15 16.18 15.94 24,800 152,800 -2.9
20/03/2024
16.15
 494,600 16.22 16.22 15.87 7,200 139,600 -3.0
19/03/2024
16.15
 473,200 16.18 16.26 16.04 4,900 106,300 -2.3
18/03/2024
16.15
 1,781,700 16.36 16.78 15.55 51,500 795,600 -17.0
15/03/2024
16.15
 1,251,700 15.44 16.22 15.41 48,800 314,100 -6.0
14/03/2024
15.48
 587,400 15.76 15.76 15.44 10,900 138,200 -2.8
13/03/2024
15.69
 554,400 15.16 15.69 15.16 48,900 114,200 -1.5
12/03/2024
15.20
 403,200 15.02 15.37 14.88 62,100 32,700 0.6
11/03/2024
15.02
 548,900 15.37 15.37 14.99 14,200 133,700 -2.6
08/03/2024
15.23
 731,200 15.83 15.83 15.23 30,700 213,200 -4.0
07/03/2024
15.83
 451,900 15.97 15.97 15.66 16,400 159,850 -3.2
06/03/2024
15.90
 737,600 15.41 16.22 15.30 180,200 74,300 2.3
05/03/2024
15.41
 450,000 15.41 15.59 15.16 3,500 26,289 -0.5
04/03/2024
15.51
 778,300 15.73 16.01 15.51 78,100 143,969 -1.5
01/03/2024
15.62
 1,037,600 15.30 15.66 15.30 180,200 151,700 0.6
29/02/2024
15.23
 702,700 15.27 15.27 14.88 76,200 53,200 0.5
28/02/2024
15.30
 1,228,900 15.09 15.66 14.95 632,885 187,229 9.6
27/02/2024
15.09
 2,602,000 14.39 15.09 14.21 1,318,375 804,092 10.7
26/02/2024
14.10
 1,129,300 13.68 14.10 13.61 157,002 346,660 -3.7
23/02/2024
13.65
 842,900 13.54 14.00 13.54 150,200 226,860 -1.5
22/02/2024
13.54
 270,800 13.61 13.61 13.54 41,100 85,700 -0.9
21/02/2024
13.61
 492,800 13.58 13.61 13.54 2,500 138,817 -2.6
20/02/2024
13.61
 214,200 13.61 13.68 13.58 7,200 73,800 -1.3
19/02/2024
13.61
 199,900 13.65 13.65 13.54 7,100 50,800 -0.8
16/02/2024
13.61
 181,900 13.61 13.72 13.58 4,000 47,580 -0.8
15/02/2024
13.61
 210,800 13.72 13.82 13.61 21,800 98,400 -1.5
07/02/2024
13.58
 282,100 13.61 13.65 13.50 11,900 175,905 -3.2
06/02/2024
13.61
 167,600 13.72 13.72 13.58 42,700 104,600 -1.2
05/02/2024
13.72
 216,000 13.79 13.93 13.68 7,500 101,400 -1.8
02/02/2024
13.79
 297,200 13.61 13.82 13.61 237,130 292,000 -1.1
01/02/2024
13.61
 187,200 13.58 13.61 13.50 72,900 101,000 -0.5
31/01/2024
13.58
 320,000 13.54 13.65 13.47 38,100 99,300 -1.2
30/01/2024
13.54
 169,800 13.61 13.61 13.47 4,100 53,100 -0.9
29/01/2024
13.58
 182,700 13.68 13.82 13.58 16,500 106,700 -1.7
26/01/2024
13.58
 390,200 13.86 13.86 13.47 5,000 260,200 -4.9
25/01/2024
13.89
 62,500 13.89 13.89 13.75 1,800 4,200 -0.0
24/01/2024
13.93
 123,400 14.00 14.00 13.82 35,700 12,900 0.4
23/01/2024
13.96
 99,300 13.93 14.07 13.89 9,800 11,200 -0.0
22/01/2024
13.93
 117,400 13.89 13.93 13.82 2,500 6,600 -0.1
19/01/2024
13.86
 89,100 13.79 13.89 13.75 33,200 0 0.7
18/01/2024
13.86
 52,600 13.89 13.89 13.79 15,700 2,600 0.3
17/01/2024
13.86
 53,600 13.79 13.93 13.79 4,000 0 0.1
16/01/2024
13.93
 135,400 13.65 13.96 13.58 25,500 6,300 0.4
15/01/2024
13.65
 82,900 13.65 14.00 13.65 9,400 14,800 -0.1
12/01/2024
13.65
 251,200 13.86 13.86 13.58 7,900 5,400 0.0
11/01/2024
13.82
 84,300 13.86 13.86 13.72 700 0 0.0
10/01/2024
13.79
 246,700 14.14 14.14 13.61 13,500 4,000 0.2
09/01/2024
14.14
 299,900 14.10 14.14 13.93 132,600 5,700 2.5
08/01/2024
14.17
 482,500 14.32 14.32 14.10 20,700 8,700 0.2
05/01/2024
14.10
 516,200 13.68 14.25 13.68 132,500 8,300 2.4
04/01/2024
13.68
 329,100 13.61 13.93 13.61 124,500 900 2.4
03/01/2024
13.61
 206,400 13.47 13.61 13.36 18,500 5,300 0.3
02/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
02/01/2024
13.47
 307,100 13.68 13.68 13.40 42,200 3,400 0.7
29/12/2023
13.15
 382,700 13.18 13.28 13.09 5,300 22,400 -0.4
28/12/2023
13.18
 331,100 13.15 13.49 13.12 16,400 2,000 0.3
27/12/2023
13.15
 419,200 12.54 13.15 12.63 36,100 50,700 -0.3
26/12/2023
12.54
 289,800 12.54 12.69 12.54 7,700 159,100 -3.1
25/12/2023
12.54
 324,100 12.57 12.76 12.42 26,100 234,400 -4.3
22/12/2023
12.57
 320,400 12.51 12.60 12.39 2,500 211,600 -4.3
21/12/2023
12.51
 243,400 12.72 12.72 12.51 3,400 212,800 -4.3
20/12/2023
12.72
 345,900 12.48 12.85 12.48 4,300 204,900 -4.1
19/12/2023
12.48
 270,600 12.51 12.57 12.36 36,300 212,000 -3.6
18/12/2023
12.51
 294,300 12.79 12.79 12.51 2,100 148,700 -3.0
15/12/2023
12.79
 457,200 12.82 12.88 12.54 22,800 169,800 -3.0
14/12/2023
12.82
 440,900 13.06 13.31 12.76 16,600 200,400 -3.9
13/12/2023
13.06
 396,400 13.09 13.25 13.00 10,500 158,600 -3.2
12/12/2023
13.09
 198,600 13.09 13.34 13.00 6,100 105,600 -2.1
11/12/2023
13.09
 168,500 13.34 13.46 13.09 4,600 5,800 -0.0
08/12/2023
13.34
 158,000 13.49 13.71 13.31 5,400 43,800 -0.8
07/12/2023
13.49
 594,500 12.94 13.83 12.94 600 4,800 -0.1
06/12/2023
12.94
 136,900 12.91 13.03 12.82 3,800 0 0.1
05/12/2023
12.91
 129,700 12.94 13.06 12.88 2,000 3,200 -0.0
04/12/2023
12.94
 199,000 12.72 13.00 12.76 21,700 0 0.5
01/12/2023
12.72
 70,300 12.66 12.76 12.66 10,700 1,500 0.2
30/11/2023
12.66
 121,800 12.79 12.88 12.66 10,200 41,000 -0.6
29/11/2023
12.79
 118,100 12.76 12.82 12.66 10,000 84,900 -1.6
28/11/2023
12.76
 43,700 12.76 12.82 12.63 0 1,800 -0.0
27/11/2023
12.76
 70,900 12.69 12.88 12.57 16,200 20,400 -0.1
24/11/2023
12.69
 129,400 12.79 12.85 12.66 11,900 32,800 -0.4
23/11/2023
12.79
 165,400 13.00 13.06 12.79 11,100 0 0.2
22/11/2023
13.00
 125,400 13.03 13.03 12.82 9,700 0 0.2
21/11/2023
13.03
 144,500 13.06 13.18 12.76 19,000 0 0.4
20/11/2023
13.06
 251,200 13.06 13.06 12.85 9,800 0 0.2
17/11/2023
13.06
 222,500 13.28 13.37 12.94 8,200 10,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |