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

21.60
0.30
(1.41%)
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
(2024-08-20) 		0.71 3.39% 17,362,900 691,062 16.2
20.66
23.13
21.60
2 tháng
(2024-07-22) 		-0.78 -3.50% 36,717,500 671,034 15.0
20.05
23.13
21.60
3 tháng
(2024-06-21) 		-3.11 -12.60% 71,295,300 9,440,309 265.4
20.05
26.58
21.60
6 tháng
(2024-03-25) 		0.52 2.48% 106,595,800 7,637,256 228.6
18.51
26.58
21.60
12 tháng
(2023-09-25) 		2.62 13.82% 144,765,700 3,163,997 134.0
16.14
26.58
21.60
24 tháng
(2022-09-30) 		-0.56 -2.54% 185,230,200 9,387,471 321.5
14.70
26.58
21.60
36 tháng
(2021-10-05) 		2.88 15.38% 336,235,400 23,223,566 948.1
14.70
33.37
21.60
60 tháng
(2021-01-08) 		5.78 36.57% 413,176,000 25,023,566 1,019.4
11.34
33.37
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
21.60
 426,400 21.40 21.70 21.25 0 9,246 -0.2
18/09/2024
21.30
 507,700 21.70 21.70 21.25 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
21.60
 401,000 21.60 21.60 21.15 35,400 2,035 0.7
16/09/2024
20.98
 1,157,900 21.17 21.45 20.70 0 0 0
13/09/2024
21.26
 868,900 21.68 21.82 21.22 10,300 0 0.2
12/09/2024
21.87
 420,200 22.01 22.10 21.68 16,125 10,735 0.1
11/09/2024
22.01
 423,700 21.73 22.34 21.54 0 36,900 -0.9
10/09/2024
21.73
 796,900 22.24 22.24 21.68 7,500 13,100 -0.1
09/09/2024
22.10
 749,100 22.10 22.29 21.73 100 74,800 -1.8
06/09/2024
22.38
 574,200 22.48 22.62 22.10 3,800 1,500 0.1
05/09/2024
22.85
 796,700 23.13 23.69 22.38 1,600 19,119 -0.4
04/09/2024
23.13
 1,291,400 22.20 23.22 22.01 312,000 4,800 7.4
30/08/2024
22.43
 1,473,600 21.64 22.66 21.64 387,100 26,800 8.6
29/08/2024
21.59
 270,100 21.82 21.82 21.54 6,000 193 0.1
28/08/2024
21.73
 688,000 21.78 22.01 21.26 12,800 37,500 -0.6
27/08/2024
21.82
 896,700 21.68 21.92 21.26 90,600 1,900 2.0
26/08/2024
21.64
 1,158,900 22.57 22.57 21.50 1,000 97,700 -2.3
23/08/2024
22.34
 1,468,400 22.10 22.71 22.10 15,800 71,300 -1.3
22/08/2024
22.10
 1,360,400 20.80 22.10 20.66 25,000 12,900 0.3
21/08/2024
20.66
 860,000 21.08 21.08 20.61 137,120 7,655 2.9
20/08/2024
20.89
 772,700 20.84 21.26 20.56 63,800 800 1.4
19/08/2024
20.75
 644,200 20.98 21.17 20.61 37,200 0 0.8
16/08/2024
20.75
 1,100,700 20.33 20.98 20.10 159,400 18,956 3.1
15/08/2024
20.05
 1,177,900 21.22 21.26 20.05 11,800 60,200 -1.1
14/08/2024
21.22
 681,900 21.45 21.82 20.98 2,000 23,500 -0.5
13/08/2024
21.45
 451,700 21.73 22.01 21.36 1,600 47,737 -1.1
12/08/2024
21.73
 766,800 21.54 22.20 21.40 24,100 30,700 -0.1
09/08/2024
21.54
 319,300 21.54 21.78 21.36 2,600 32,270 -0.7
08/08/2024
21.54
 739,900 21.54 22.10 21.26 48,800 39,001 0.2
07/08/2024
21.50
 462,300 21.64 21.73 21.17 30,300 25,600 0.1
06/08/2024
21.54
 541,500 21.31 21.59 20.75 127,500 14,000 2.6
05/08/2024
20.70
 1,031,700 21.64 21.73 20.70 16,900 140,900 -2.8
02/08/2024
22.10
 761,600 20.75 22.10 20.75 87,400 0 2.0
01/08/2024
21.45
 1,068,600 21.82 21.82 20.52 38,400 38,700 -0.0
31/07/2024
21.82
 1,615,900 22.52 22.57 21.26 28,700 73,000 -1.0
30/07/2024
22.48
 855,100 23.13 23.13 22.29 8,600 191,300 -4.4
29/07/2024
23.13
 546,700 22.85 23.32 22.57 17,000 32,300 -0.4
26/07/2024
22.85
 479,100 22.76 22.85 22.34 7,400 8,800 -0.0
25/07/2024
22.76
 859,300 22.29 23.18 22.10 22,000 65,200 -1.1
24/07/2024
22.43
 1,397,500 20.66 22.43 20.33 284,856 6,800 6.4
23/07/2024
20.98
 1,499,300 22.15 22.38 20.98 113,010 21,000 2.1
22/07/2024
22.38
 2,353,600 24.06 24.06 22.38 24,100 243,730 -5.4
19/07/2024
24.06
 663,400 24.71 24.81 24.06 100 19,300 -0.5
18/07/2024
24.90
 1,858,900 24.06 24.95 23.50 269,300 132,800 3.5
17/07/2024
24.20
 2,238,700 26.21 26.21 24.20 61,500 79,200 -0.6
16/07/2024
26.02
 1,452,800 26.58 26.91 25.69 118,700 256,500 -3.9
15/07/2024
26.53
 3,180,500 26.16 27.93 25.69 4,390,845 421,283 114.8
12/07/2024
26.16
 1,083,600 25.74 26.16 25.46 490,600 197,570 8.2
11/07/2024
25.83
 1,014,900 25.88 26.39 25.65 0 0 0
10/07/2024
25.88
 1,516,900 26.67 26.67 25.69 40,028 255,431 -6.0
09/07/2024
26.58
 1,553,500 26.30 26.86 25.69 5,032,632 131,100 139.7
08/07/2024
26.30
 1,741,700 25.65 27.33 25.65 74,925 206,780 -3.7
05/07/2024
25.74
 3,679,000 25.18 26.39 25.18 444,700 630,400 -5.2
04/07/2024
24.67
 1,704,200 23.13 24.67 23.08 125,500 119,700 0.1
03/07/2024
23.08
 1,078,300 23.32 23.32 22.85 126,800 7,200 2.9
02/07/2024
23.32
 747,700 23.46 23.69 22.85 30,600 28,800 0.0
01/07/2024
23.46
 792,700 23.22 23.55 22.76 155,900 36,100 3.0
28/06/2024
22.66
 1,363,600 23.32 23.97 22.57 46,900 163,800 -2.9
27/06/2024
23.32
 687,000 24.06 24.06 23.27 8,100 126,600 -3.0
26/06/2024
24.06
 1,681,100 23.36 24.06 22.85 147,600 148,500 -0.1
25/06/2024
23.36
 1,749,200 24.02 24.02 22.99 86,705 156,806 -1.8
24/06/2024
24.02
 2,188,000 24.99 25.04 23.78 382,500 80,400 7.8
21/06/2024
24.71
 2,602,100 25.27 25.60 24.71 134,800 201,190 -1.8
20/06/2024
23.97
 2,270,300 22.85 23.97 22.66 296,000 87,320 5.2
19/06/2024
22.43
 2,075,900 22.38 23.08 22.10 304,700 124,890 4.3
18/06/2024
22.10
 2,865,100 20.98 22.10 20.84 153,270 211,020 -1.3
17/06/2024
20.66
 595,300 20.52 20.98 20.10 96,700 45,700 1.1
14/06/2024
20.42
 1,460,900 20.52 21.22 20.42 429,202 57,163 8.2
13/06/2024
20.14
 1,253,400 19.31 20.24 19.21 0 0 0
12/06/2024
19.31
 487,500 19.21 19.35 19.12 32,100 15,167 0.3
11/06/2024
19.31
 450,900 19.40 19.54 19.26 58,500 68,275 -0.2
10/06/2024
19.54
 313,200 19.77 19.77 19.40 4,180 100 0.1
07/06/2024
19.59
 485,900 19.31 19.87 19.21 28,100 4,160 0.5
06/06/2024
19.21
 502,500 19.40 19.40 19.21 48,900 45,600 0.1
05/06/2024
19.40
 414,500 19.63 19.82 19.35 2,650 30,350 -0.6
04/06/2024
19.68
 383,000 19.87 19.96 19.63 1,400 19,600 -0.4
03/06/2024
19.77
 437,000 19.63 19.82 19.49 46,300 35,300 0.2
31/05/2024
19.54
 390,500 19.31 19.68 19.31 54,050 2,300 1.1
30/05/2024
19.49
 326,700 19.49 19.59 19.17 33,905 5,252 0.6
29/05/2024
19.63
 756,100 19.31 19.87 19.17 52,400 22,242 0.6
28/05/2024
19.31
 457,200 19.40 19.45 19.07 52,450 10,700 0.9
27/05/2024
19.31
 358,900 19.21 19.35 18.93 58,200 200 1.2
24/05/2024
19.21
 975,100 19.63 19.73 18.93 14,500 168,300 -3.2
23/05/2024
19.59
 978,700 19.21 20.05 19.17 40,400 96,323 -1.2
22/05/2024
19.12
 951,100 19.40 19.87 18.89 7,600 698,100 -14.2
21/05/2024
19.31
 1,887,100 18.61 19.77 18.56 143,600 860,400 -14.8
20/05/2024
18.61
 660,500 18.93 18.93 18.61 35,900 206,600 -3.4
17/05/2024
18.56
 375,600 18.65 18.75 18.51 100 126,650 -2.5
16/05/2024
18.65
 793,100 18.51 18.93 18.47 62,000 110,100 -1.0
15/05/2024
18.51
 278,400 18.56 18.56 18.09 11,055 39,500 -0.6
14/05/2024
18.56
 199,100 18.56 18.65 18.47 3,800 17,600 -0.3
13/05/2024
18.51
 258,500 18.56 18.70 18.42 14,400 117,450 -2.0
10/05/2024
18.56
 715,200 18.93 18.98 18.37 108,295 189,800 -1.6
09/05/2024
18.89
 350,400 18.98 18.98 18.84 51,100 112,100 -1.2
08/05/2024
18.84
 360,100 18.84 19.12 18.70 28,800 10,332 0.4
07/05/2024
19.03
 246,000 19.26 19.26 18.84 72,000 44,191 0.6
06/05/2024
19.26
 441,700 19.35 19.49 18.00 26,290 27,815 -0.0
03/05/2024
19.35
 133,000 19.35 19.40 19.31 13,900 500 0.3
02/05/2024
19.31
 200,300 19.21 19.54 19.21 66,700 4,100 1.3
26/04/2024
19.21
 339,800 19.26 19.49 19.21 116,500 4,800 2.3

Chính sách bảo mật | Điều khoản sử dụng |