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
(2024-08-19) 		0.55 2.64% 17,580,700 737,508 17.2
20.66
23.13
21.30
2 tháng
(2024-07-22) 		-1.08 -4.84% 36,291,100 680,280 15.2
20.05
23.13
21.30
3 tháng
(2024-06-20) 		-2.67 -11.13% 73,139,200 9,658,235 270.9
20.05
26.58
21.30
6 tháng
(2024-03-22) 		-0.01 -0.05% 107,281,100 7,376,502 222.5
18.51
26.58
21.30
12 tháng
(2023-09-25) 		2.32 12.24% 144,339,300 3,173,243 134.2
16.14
26.58
21.30
24 tháng
(2022-09-29) 		-0.89 -4.02% 184,973,500 9,427,317 322.9
14.70
26.58
21.30
36 tháng
(2021-10-04) 		1.98 10.24% 336,190,400 23,210,412 947.4
14.70
33.37
21.30
60 tháng
(2021-01-08) 		5.48 34.67% 412,749,600 25,032,812 1,019.6
11.34
33.37
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
19.49
 124,900 19.82 19.82 19.45 21,700 300 0.4
24/04/2024
19.87
 421,700 19.17 19.87 19.17 55,400 12,700 0.9
23/04/2024
19.21
 209,700 19.49 19.54 19.12 64,600 27,600 0.8
22/04/2024
19.49
 321,600 19.21 19.59 19.12 6,800 31,800 -0.5
19/04/2024
19.21
 574,500 19.21 19.40 18.65 107,700 121,600 -0.3
17/04/2024
19.40
 293,600 19.45 20.01 19.35 16,600 16,400 0.0
16/04/2024
19.35
 854,800 19.54 19.54 18.84 244,200 21,600 4.6
15/04/2024
19.21
 459,800 20.47 20.52 19.21 13,600 14,400 -0.0
12/04/2024
20.42
 139,300 20.56 20.56 20.42 0 43,900 -1.0
11/04/2024
20.56
 154,800 20.47 20.61 20.33 2,600 300 0.1
10/04/2024
20.52
 194,900 20.56 20.70 20.38 5,000 0 0.1
09/04/2024
20.52
 354,600 20.42 20.52 20.19 67,700 3,100 1.4
08/04/2024
20.42
 169,000 20.47 20.61 20.24 6,000 22,000 -0.4
05/04/2024
20.52
 221,200 20.33 20.89 20.24 7,900 58,600 -1.1
04/04/2024
20.42
 797,800 20.89 20.94 19.59 12,400 105,600 -2.1
03/04/2024
21.03
 332,200 21.17 21.26 20.98 8,700 95,400 -2.0
02/04/2024
21.17
 336,200 21.36 21.36 21.03 500 127,300 -2.9
01/04/2024
21.36
 440,700 21.12 21.54 21.12 12,700 122,200 -2.5
29/03/2024
21.36
 289,100 21.45 21.54 21.17 600 71,500 -1.6
28/03/2024
21.45
 468,700 21.45 21.54 21.12 135,200 125,400 0.2
27/03/2024
21.08
 285,000 21.12 21.26 20.98 0 136,300 -3.1
26/03/2024
21.12
 593,000 21.03 21.12 20.75 0 163,400 -3.7
25/03/2024
21.08
 834,900 21.31 21.45 20.89 4,700 226,200 -5.0
22/03/2024
21.31
 1,111,700 21.26 22.06 21.17 23,900 293,900 -6.2
21/03/2024
21.26
 565,500 21.36 21.40 21.08 24,800 152,800 -2.9
20/03/2024
21.36
 494,600 21.36 21.45 20.98 7,200 139,600 -3.0
19/03/2024
21.36
 473,200 21.36 21.50 21.22 4,900 106,300 -2.3
18/03/2024
21.36
 1,781,700 21.36 22.20 20.56 51,500 795,600 -17.0
15/03/2024
21.36
 1,251,700 20.47 21.45 20.38 48,800 314,100 -6.0
14/03/2024
20.47
 587,400 20.75 20.84 20.42 10,900 138,200 -2.8
13/03/2024
20.75
 554,400 20.10 20.75 20.05 48,900 114,200 -1.5
12/03/2024
20.10
 403,200 19.87 20.33 19.68 62,100 32,700 0.6
11/03/2024
19.87
 548,900 20.14 20.33 19.82 14,200 133,700 -2.6
08/03/2024
20.14
 731,200 20.94 20.94 20.14 30,700 213,200 -4.0
07/03/2024
20.94
 451,900 21.17 21.17 20.70 16,400 159,850 -3.2
06/03/2024
21.17
 863,500 20.38 21.45 20.24 180,200 74,300 2.3
05/03/2024
20.38
 450,000 20.52 20.61 20.05 3,500 26,289 -0.5
04/03/2024
20.52
 778,300 20.66 21.17 20.52 78,100 143,969 -1.5
01/03/2024
20.66
 1,037,600 20.14 20.70 20.24 180,200 151,700 0.6
29/02/2024
20.14
 702,700 20.24 20.24 19.68 76,200 53,200 0.5
28/02/2024
20.24
 1,228,900 19.96 20.70 19.77 632,885 187,229 9.6
27/02/2024
19.96
 2,602,000 18.65 19.96 18.79 1,318,375 804,092 10.7
26/02/2024
18.65
 1,129,300 18.05 18.65 18.00 157,002 346,660 -3.7
23/02/2024
18.05
 842,900 17.91 18.51 17.91 150,200 226,860 -1.5
22/02/2024
17.91
 270,800 18.00 18.00 17.91 41,100 85,700 -0.9
21/02/2024
18.00
 492,800 18.00 18.00 17.91 2,500 138,817 -2.6
20/02/2024
18.00
 214,200 18.00 18.09 17.95 7,200 73,800 -1.3
19/02/2024
18.00
 199,900 18.00 18.05 17.91 7,100 50,800 -0.8
16/02/2024
18.00
 181,900 18.00 18.14 17.95 4,000 47,580 -0.8
15/02/2024
18.00
 210,800 17.95 18.28 18.00 21,800 98,400 -1.5
07/02/2024
17.95
 282,100 18.00 18.05 17.86 11,900 175,905 -3.2
06/02/2024
18.00
 167,600 18.14 18.14 17.95 42,700 104,600 -1.2
05/02/2024
18.14
 216,000 18.23 18.42 18.09 7,500 101,400 -1.8
02/02/2024
18.23
 297,200 18.00 18.28 18.00 237,130 292,000 -1.1
01/02/2024
18.00
 187,200 17.95 18.00 17.86 72,900 101,000 -0.5
31/01/2024
17.95
 320,000 17.91 18.05 17.81 38,100 99,300 -1.2
30/01/2024
17.91
 169,800 17.95 18.00 17.81 4,100 53,100 -0.9
29/01/2024
17.95
 182,700 17.95 18.28 17.95 16,500 106,700 -1.7
26/01/2024
17.95
 390,200 18.37 18.37 17.81 5,000 260,200 -4.9
25/01/2024
18.37
 62,500 18.42 18.42 18.19 1,800 4,200 -0.0
24/01/2024
18.42
 123,400 18.47 18.51 18.28 35,700 12,900 0.4
23/01/2024
18.47
 99,300 18.42 18.61 18.37 9,800 11,200 -0.0
22/01/2024
18.42
 117,400 18.33 18.42 18.28 2,500 6,600 -0.1
19/01/2024
18.33
 89,100 18.33 18.37 18.19 33,200 0 0.7
18/01/2024
18.33
 52,600 18.33 18.37 18.23 15,700 2,600 0.3
17/01/2024
18.33
 53,600 18.42 18.42 18.23 4,000 0 0.1
16/01/2024
18.42
 135,400 18.05 18.47 17.95 25,500 6,300 0.4
15/01/2024
18.05
 82,900 18.05 18.51 18.05 9,400 14,800 -0.1
12/01/2024
18.05
 251,200 18.28 18.33 17.95 7,900 5,400 0.0
11/01/2024
18.28
 84,300 18.23 18.33 18.14 700 0 0.0
10/01/2024
18.23
 246,700 18.70 18.70 18.00 13,500 4,000 0.2
09/01/2024
18.70
 299,900 18.75 18.75 18.42 132,600 5,700 2.5
08/01/2024
18.75
 482,500 18.65 18.93 18.65 20,700 8,700 0.2
05/01/2024
18.65
 516,200 18.09 18.84 18.09 132,500 8,300 2.4
04/01/2024
18.09
 329,100 18.00 18.42 18.00 124,500 900 2.4
03/01/2024
18.00
 206,400 17.81 18.00 17.67 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
17.81
 307,100 17.39 18.09 17.72 42,200 3,400 0.7
29/12/2023
17.40
 382,700 17.44 17.56 17.31 5,300 22,400 -0.4
28/12/2023
17.44
 331,100 17.40 17.84 17.36 16,400 2,000 0.3
27/12/2023
17.40
 419,200 16.58 17.40 16.71 36,100 50,700 -0.3
26/12/2023
16.58
 289,800 16.58 16.79 16.58 7,700 159,100 -3.1
25/12/2023
16.58
 324,100 16.63 16.87 16.42 26,100 234,400 -4.3
22/12/2023
16.63
 320,400 16.54 16.67 16.38 2,500 211,600 -4.3
21/12/2023
16.54
 243,400 16.83 16.83 16.54 3,400 212,800 -4.3
20/12/2023
16.83
 345,900 16.50 16.99 16.50 4,300 204,900 -4.1
19/12/2023
16.50
 270,600 16.54 16.63 16.34 36,300 212,000 -3.6
18/12/2023
16.54
 294,300 16.91 16.91 16.54 2,100 148,700 -3.0
15/12/2023
16.91
 457,200 16.95 17.03 16.58 22,800 169,800 -3.0
14/12/2023
16.95
 440,900 17.27 17.60 16.87 16,600 200,400 -3.9
13/12/2023
17.27
 396,400 17.31 17.52 17.19 10,500 158,600 -3.2
12/12/2023
17.31
 198,600 17.31 17.64 17.19 6,100 105,600 -2.1
11/12/2023
17.31
 168,500 17.64 17.80 17.31 4,600 5,800 -0.0
08/12/2023
17.64
 158,000 17.84 18.13 17.60 5,400 43,800 -0.8
07/12/2023
17.84
 594,500 17.11 18.29 17.11 600 4,800 -0.1
06/12/2023
17.11
 136,900 17.07 17.23 16.95 3,800 0 0.1
05/12/2023
17.07
 129,700 17.11 17.27 17.03 2,000 3,200 -0.0
04/12/2023
17.11
 199,000 16.83 17.19 16.87 21,700 0 0.5
01/12/2023
16.83
 70,300 16.75 16.87 16.75 10,700 1,500 0.2
30/11/2023
16.75
 121,800 16.91 17.03 16.75 10,200 41,000 -0.6
29/11/2023
16.91
 118,100 16.87 16.95 16.75 10,000 84,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |