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

20.10
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
(2024-10-21) 		-2.20 -9.91% 11,824,100 689,313 15.4
19.90
22.40
20
2 tháng
(2024-09-23) 		-1.70 -7.83% 21,945,600 1,834,213 40.7
19.90
22.70
20
3 tháng
(2024-08-22) 		-2.10 -9.52% 38,008,600 2,463,813 55.6
19.90
23.13
20
6 tháng
(2024-05-24) 		0.79 4.10% 110,833,600 3,628,998 78.8
19.21
26.58
20
12 tháng
(2023-11-27) 		3.13 18.56% 161,187,700 -3,310,211 -68.6
16.50
26.58
20
24 tháng
(2022-12-01) 		0.52 2.66% 199,405,300 -208,732 24.5
16.14
26.58
20
36 tháng
(2021-12-06) 		-9.05 -31.15% 297,679,300 10,230,458 458.9
14.70
33.37
20
60 tháng
(2021-01-08) 		4.18 26.45% 435,328,500 18,321,758 812.3
11.34
33.37
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 18.00 18.00 17.81 4,100 53,100 -0.9
29/01/2024
17.95
 182,700 18.09 18.28 17.95 16,500 106,700 -1.7
26/01/2024
17.95
 390,200 18.33 18.33 17.81 5,000 260,200 -4.9
25/01/2024
18.37
 62,500 18.37 18.37 18.19 1,800 4,200 -0.0
24/01/2024
18.42
 123,400 18.51 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 18.37 18.42 18.28 2,500 6,600 -0.1
19/01/2024
18.33
 89,100 18.23 18.37 18.19 33,200 0 0.7
18/01/2024
18.33
 52,600 18.37 18.37 18.23 15,700 2,600 0.3
17/01/2024
18.33
 53,600 18.23 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 18.33 18.33 17.95 7,900 5,400 0.0
11/01/2024
18.28
 84,300 18.33 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 18.65 18.70 18.42 132,600 5,700 2.5
08/01/2024
18.75
 482,500 18.93 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 18.09 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
28/11/2023
16.87
 43,700 16.87 16.95 16.71 0 1,800 -0.0
27/11/2023
16.87
 70,900 16.79 17.03 16.63 16,200 20,400 -0.1
24/11/2023
16.79
 129,400 16.91 16.99 16.75 11,900 32,800 -0.4
23/11/2023
16.91
 165,400 17.19 17.27 16.91 11,100 0 0.2
22/11/2023
17.19
 125,400 17.23 17.23 16.95 9,700 0 0.2
21/11/2023
17.23
 144,500 17.27 17.44 16.87 19,000 0 0.4
20/11/2023
17.27
 251,200 17.27 17.27 16.99 9,800 0 0.2
17/11/2023
17.27
 222,500 17.56 17.68 17.11 8,200 10,100 -0.0
16/11/2023
17.56
 340,900 17.07 17.92 17.07 0 0 0
15/11/2023
17.07
 224,800 16.71 17.31 16.91 39,200 800 0.8
14/11/2023
16.71
 164,200 16.54 17.03 16.54 4,000 300 0.1
13/11/2023
16.54
 146,500 16.87 16.95 16.50 7,200 80,700 -1.5
10/11/2023
16.87
 233,900 17.27 17.27 16.79 4,000 80,000 -1.6
09/11/2023
17.27
 125,100 16.99 17.40 16.99 8,900 15,800 -0.1
08/11/2023
16.99
 207,400 16.54 17.03 16.54 11,600 900 0.2
07/11/2023
16.54
 76,500 16.63 16.71 16.54 4,000 0 0.1
06/11/2023
16.63
 119,700 16.54 16.71 16.54 5,000 0 0.1
03/11/2023
16.54
 149,500 16.71 16.99 16.50 17,600 80,000 -1.3
02/11/2023
16.71
 183,100 16.14 16.91 16.18 7,400 42,200 -0.7
01/11/2023
16.14
 65,300 16.14 16.22 15.85 1,600 15,700 -0.3
31/10/2023
16.14
 102,100 16.50 16.63 16.14 23,700 22,200 0.0
30/10/2023
16.50
 87,700 16.54 16.63 16.42 16,500 27,400 -0.2
27/10/2023
16.54
 176,100 16.42 16.83 16.42 14,000 94,400 -1.6
26/10/2023
16.42
 117,100 17.56 17.56 16.34 7,400 1,000 0.1
25/10/2023
17.56
 88,400 17.80 17.92 17.44 10,200 700 0.2
24/10/2023
17.80
 24,100 17.80 18.04 17.72 900 600 0.0
23/10/2023
17.80
 136,400 17.56 18.17 17.56 200 15,000 -0.3
20/10/2023
17.56
 59,800 16.42 17.56 16.26 12,700 0 0.3
19/10/2023
16.42
 164,800 17.07 17.07 16.42 6,500 3,500 0.1
18/10/2023
17.07
 69,500 17.60 17.76 17.03 20,000 4,700 0.3
17/10/2023
17.60
 41,400 17.76 18.49 17.60 1,100 3,700 -0.1
16/10/2023
17.76
 36,400 18.00 18.25 17.60 2,000 0 0.0
13/10/2023
18.00
 45,700 17.88 18.00 17.72 2,200 0 0.0
12/10/2023
17.88
 95,800 17.92 18.13 17.84 22,700 76,100 -1.2
11/10/2023
17.92
 100,700 18.00 18.13 17.84 12,000 4,000 0.2
10/10/2023
18.00
 59,400 17.64 18.17 17.72 2,300 2,000 0.0
09/10/2023
17.64
 110,700 17.72 17.72 17.52 1,400 900 0.0
06/10/2023
17.72
 97,000 17.84 18.17 17.56 11,800 18,300 -0.1
05/10/2023
17.84
 121,600 18.00 18.45 17.84 43,000 54,900 -0.3
04/10/2023
18.00
 85,500 18.49 18.49 17.84 9,200 25,800 -0.4
03/10/2023
18.49
 62,400 18.94 18.94 18.33 5,100 14,600 -0.2
02/10/2023
18.94
 47,900 18.86 19.38 18.90 15,000 20,000 -0.1
29/09/2023
18.86
 100,300 19.18 19.18 18.81 2,300 40,200 -0.9
28/09/2023
19.18
 145,000 19.42 19.42 18.86 10,200 0 0.2
27/09/2023
19.42
 132,600 19.46 19.46 19.06 62,100 6,500 1.3
26/09/2023
19.46
 247,700 18.98 19.46 18.57 36,700 1,800 0.8
25/09/2023
18.98
 99,100 19.79 19.79 18.73 42,900 4,300 0.9
22/09/2023
19.79
 238,500 20.11 20.11 19.30 69,800 9,400 1.5
21/09/2023
20.11
 118,600 20.27 20.44 19.99 51,500 8,500 1.1
20/09/2023
20.27
 130,900 19.75 20.27 19.67 61,600 5,000 1.4
19/09/2023
19.75
 101,900 19.63 19.75 19.46 54,400 800 1.3
18/09/2023
19.63
 205,600 19.67 19.71 19.46 0 0 0
15/09/2023
19.67
 220,000 19.75 19.95 19.46 157,100 14,900 3.5
14/09/2023
19.75
 106,000 19.87 19.99 19.71 71,700 6,700 1.6
13/09/2023
19.87
 164,500 20.11 20.11 19.75 15,100 2,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |