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

20
0.10
(0.50%)
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
(2024-04-19) 		-0.70 -3.40% 6,343,600 -167,798 -3.2
19.85
21.30
19.90
2 tháng
(2024-03-19) 		-3 -13.10% 16,208,200 -1,614,798 -36.5
19.85
23
19.90
3 tháng
(2024-02-19) 		0.60 3.11% 33,331,500 -2,761,702 -62.0
19.20
23
19.90
6 tháng
(2023-11-20) 		1.38 7.44% 46,818,500 -5,199,957 -111.6
17.70
23
19.90
12 tháng
(2023-05-24) 		-3.93 -16.48% 68,807,700 -3,226,557 -57.7
17.30
24.65
19.90
24 tháng
(2022-05-30) 		-4.14 -17.23% 117,309,300 2,523,512 137.5
15.76
28.92
19.90
36 tháng
(2021-06-03) 		5.81 41.22% 299,530,400 16,403,312 768.7
12.16
35.78
19.90
60 tháng
(2021-01-08) 		2.94 17.34% 320,143,400 16,403,312 768.7
12.16
35.78
19.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
19.90
-0.10
 375,600 20 20.10 19.85 100 126,650 -2.5
#2 16/05/2024
20
0.15
 793,100 19.85 20.30 19.80 62,000 110,100 -1.0
#3 15/05/2024
19.85
-0.05
 278,400 19.90 19.90 19.40 11,055 39,500 -0.6
#4 14/05/2024
19.90
0.05
 199,100 19.90 20 19.80 3,800 17,600 -0.3
#5 13/05/2024
19.85
-0.05
 258,500 19.90 20.05 19.75 14,400 117,450 -2.0
#6 10/05/2024
19.90
-0.35
 715,200 20.30 20.35 19.70 108,295 189,800 -1.6
#7 09/05/2024
20.25
0.05
 350,400 20.35 20.35 20.20 51,100 112,100 -1.2
#8 08/05/2024
20.20
-0.20
 360,100 20.20 20.50 20.05 28,800 10,332 0.4
#9 07/05/2024
20.40
-0.25
 246,000 20.65 20.65 20.20 72,000 44,191 0.6
#10 06/05/2024
20.65
-0.10
 441,700 20.75 20.90 19.30 26,290 27,815 -0.0
#11 03/05/2024
20.75
0.05
 133,000 20.75 20.80 20.70 13,900 500 0.3
#12 02/05/2024
20.70
0.10
 200,300 20.60 20.95 20.60 66,700 4,100 1.3
#13 26/04/2024
20.60
-0.30
 339,800 20.65 20.90 20.60 116,500 4,800 2.3
#14 25/04/2024
20.90
-0.40
 124,900 21.25 21.25 20.85 21,700 300 0.4
#15 24/04/2024
21.30
0.70
 421,700 20.55 21.30 20.55 55,400 12,700 0.9
#16 23/04/2024
20.60
-0.30
 209,700 20.90 20.95 20.50 64,600 27,600 0.8
#17 22/04/2024
20.90
0.30
 321,600 20.60 21 20.50 6,800 31,800 -0.5
#18 19/04/2024
20.60
-0.20
 574,500 20.60 20.80 20 107,700 121,600 -0.3
#19 17/04/2024
20.80
0.05
 293,600 20.85 21.45 20.75 16,600 16,400 0.0
#20 16/04/2024
20.75
0.15
 854,800 20.95 20.95 20.20 244,200 21,600 4.6
#21 15/04/2024
20.60
-1.30
 459,800 21.95 22 20.60 13,600 14,400 -0.0
#22 12/04/2024
21.90
-0.15
 139,300 22.05 22.05 21.90 0 43,900 -1.0
#23 11/04/2024
22.05
0.05
 154,800 21.95 22.10 21.80 2,600 300 0.1
#24 10/04/2024
22
0
 194,900 22.05 22.20 21.85 5,000 0 0.1
#25 09/04/2024
22
0.10
 354,600 21.90 22 21.65 67,700 3,100 1.4
#26 08/04/2024
21.90
-0.10
 169,000 21.95 22.10 21.70 6,000 22,000 -0.4
#27 05/04/2024
22
0.10
 221,200 21.80 22.40 21.70 7,900 58,600 -1.1
#28 04/04/2024
21.90
-0.65
 797,800 22.40 22.45 21 12,400 105,600 -2.1
#29 03/04/2024
22.55
-0.15
 332,200 22.70 22.80 22.50 8,700 95,400 -2.0
#30 02/04/2024
22.70
-0.20
 336,200 22.90 22.90 22.55 500 127,300 -2.9
#31 01/04/2024
22.90
0
 440,700 22.65 23.10 22.65 12,700 122,200 -2.5
#32 29/03/2024
22.90
-0.10
 289,100 23 23.10 22.70 600 71,500 -1.6
#33 28/03/2024
23
0.40
 468,700 23 23.10 22.65 135,200 125,400 0.2
#34 27/03/2024
22.60
-0.05
 285,000 22.65 22.80 22.50 0 136,300 -3.1
#35 26/03/2024
22.65
0.05
 593,000 22.55 22.65 22.25 0 163,400 -3.7
#36 25/03/2024
22.60
-0.25
 834,900 22.85 23 22.40 4,700 226,200 -5.0
#37 22/03/2024
22.85
0.05
 1,111,700 22.80 23.65 22.70 23,900 293,900 -6.2
#38 21/03/2024
22.80
-0.10
 565,500 22.90 22.95 22.60 24,800 152,800 -2.9
#39 20/03/2024
22.90
0
 494,600 22.90 23 22.50 7,200 139,600 -3.0
#40 19/03/2024
22.90
0
 473,200 22.90 23.05 22.75 4,900 106,300 -2.3
#41 18/03/2024
22.90
0
 1,781,700 22.90 23.80 22.05 51,500 795,600 -17.0
#42 15/03/2024
22.90
0.95
 1,251,700 21.95 23 21.85 48,800 314,100 -6.0
#43 14/03/2024
21.95
-0.30
 587,400 22.25 22.35 21.90 10,900 138,200 -2.8
#44 13/03/2024
22.25
0.70
 554,400 21.55 22.25 21.50 48,900 114,200 -1.5
#45 12/03/2024
21.55
0.25
 403,200 21.30 21.80 21.10 62,100 32,700 0.6
#46 11/03/2024
21.30
-0.30
 548,900 21.60 21.80 21.25 14,200 133,700 -2.6
#47 08/03/2024
21.60
-0.85
 731,200 22.45 22.45 21.60 30,700 213,200 -4.0
#48 07/03/2024
22.45
-0.25
 451,900 22.70 22.70 22.20 16,400 159,850 -3.2
#49 06/03/2024
22.70
0.85
 863,500 21.85 23 21.70 180,200 74,300 2.3
#50 05/03/2024
21.85
-0.15
 450,000 22 22.10 21.50 3,500 26,289 -0.5
#51 04/03/2024
22
-0.15
 778,300 22.15 22.70 22 78,100 143,969 -1.5
#52 01/03/2024
22.15
0.55
 1,037,600 21.60 22.20 21.70 180,200 151,700 0.6
#53 29/02/2024
21.60
-0.10
 702,700 21.70 21.70 21.10 76,200 53,200 0.5
#54 28/02/2024
21.70
0.30
 1,228,900 21.40 22.20 21.20 632,885 187,229 9.6
#55 27/02/2024
21.40
1.40
 2,602,000 20 21.40 20.15 1,318,375 804,092 10.7
#56 26/02/2024
20
0.65
 1,129,300 19.35 20 19.30 157,002 346,660 -3.7
#57 23/02/2024
19.35
0.15
 842,900 19.20 19.85 19.20 150,200 226,860 -1.5
#58 22/02/2024
19.20
-0.10
 270,800 19.30 19.30 19.20 41,100 85,700 -0.9
#59 21/02/2024
19.30
0
 492,800 19.30 19.30 19.20 2,500 138,817 -2.6
#60 20/02/2024
19.30
0
 214,200 19.30 19.40 19.25 7,200 73,800 -1.3
#61 19/02/2024
19.30
0
 199,900 19.30 19.35 19.20 7,100 50,800 -0.8
#62 16/02/2024
19.30
0
 181,900 19.30 19.45 19.25 4,000 47,580 -0.8
#63 15/02/2024
19.30
0.05
 210,800 19.25 19.60 19.30 21,800 98,400 -1.5
#64 07/02/2024
19.25
-0.05
 282,100 19.30 19.35 19.15 11,900 175,905 -3.2
#65 06/02/2024
19.30
-0.15
 167,600 19.45 19.45 19.25 42,700 104,600 -1.2
#66 05/02/2024
19.45
-0.10
 216,000 19.55 19.75 19.40 7,500 101,400 -1.8
#67 02/02/2024
19.55
0.25
 297,200 19.30 19.60 19.30 237,130 292,000 -1.1
#68 01/02/2024
19.30
0.05
 187,200 19.25 19.30 19.15 72,900 101,000 -0.5
#69 31/01/2024
19.25
0.05
 320,000 19.20 19.35 19.10 38,100 99,300 -1.2
#70 30/01/2024
19.20
-0.05
 169,800 19.25 19.30 19.10 4,100 53,100 -0.9
#71 29/01/2024
19.25
0
 182,700 19.25 19.60 19.25 16,500 106,700 -1.7
#72 26/01/2024
19.25
-0.45
 390,200 19.70 19.70 19.10 5,000 260,200 -4.9
#73 25/01/2024
19.70
-0.05
 62,500 19.75 19.75 19.50 1,800 4,200 -0.0
#74 24/01/2024
19.75
-0.05
 123,400 19.80 19.85 19.60 35,700 12,900 0.4
#75 23/01/2024
19.80
0.05
 99,300 19.75 19.95 19.70 9,800 11,200 -0.0
#76 22/01/2024
19.75
0.10
 117,400 19.65 19.75 19.60 2,500 6,600 -0.1
#77 19/01/2024
19.65
0
 89,100 19.65 19.70 19.50 33,200 0 0.7
#78 18/01/2024
19.65
0
 52,600 19.65 19.70 19.55 15,700 2,600 0.3
#79 17/01/2024
19.65
-0.10
 53,600 19.75 19.75 19.55 4,000 0 0.1
#80 16/01/2024
19.75
0.40
 135,400 19.35 19.80 19.25 25,500 6,300 0.4
#81 15/01/2024
19.35
0
 82,900 19.35 19.85 19.35 9,400 14,800 -0.1
#82 12/01/2024
19.35
-0.25
 251,200 19.60 19.65 19.25 7,900 5,400 0.0
#83 11/01/2024
19.60
0.05
 84,300 19.55 19.65 19.45 700 0 0.0
#84 10/01/2024
19.55
-0.50
 246,700 20.05 20.05 19.30 13,500 4,000 0.2
#85 09/01/2024
20.05
-0.05
 299,900 20.10 20.10 19.75 132,600 5,700 2.5
#86 08/01/2024
20.10
0.10
 482,500 20 20.30 20 20,700 8,700 0.2
#87 05/01/2024
20
0.60
 516,200 19.40 20.20 19.40 132,500 8,300 2.4
#88 04/01/2024
19.40
0.10
 329,100 19.30 19.75 19.30 124,500 900 2.4
#89 03/01/2024
19.30
0.20
 206,400 19.10 19.30 18.95 18,500 5,300 0.3
#90 02/01/2024
19.10
0.45
 307,100 18.65 19.40 19 42,200 3,400 0.7
#91 29/12/2023
18.65
-0.04
 382,700 18.70 18.83 18.57 5,300 22,400 -0.4
#92 28/12/2023
18.70
0.04
 331,100 18.65 19.13 18.61 16,400 2,000 0.3
#93 27/12/2023
18.65
0.87
 419,200 17.78 18.65 17.91 36,100 50,700 -0.3
#94 26/12/2023
17.78
0
 289,800 17.78 18 17.78 7,700 159,100 -3.1
#95 25/12/2023
17.78
-0.04
 324,100 17.83 18.09 17.61 26,100 234,400 -4.3
#96 22/12/2023
17.83
0.09
 320,400 17.74 17.87 17.57 2,500 211,600 -4.3
#97 21/12/2023
17.74
-0.30
 243,400 18.04 18.04 17.74 3,400 212,800 -4.3
#98 20/12/2023
18.04
0.35
 345,900 17.70 18.22 17.70 4,300 204,900 -4.1
#99 19/12/2023
17.70
-0.04
 270,600 17.74 17.83 17.52 36,300 212,000 -3.6
#100 18/12/2023
17.74
-0.39
 294,300 18.13 18.13 17.74 2,100 148,700 -3.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc