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
(2024-10-22) 		-1.85 -8.43% 11,322,600 385,483 8.7
19.90
22.40
20.10
2 tháng
(2024-09-23) 		-1.60 -7.37% 22,158,000 1,818,183 40.3
19.90
22.70
20.10
3 tháng
(2024-08-23) 		-2.24 -10.01% 36,860,600 2,435,683 55.0
19.90
23.13
20.10
6 tháng
(2024-05-27) 		0.79 4.12% 110,070,900 3,766,768 81.7
19.21
26.58
20.10
12 tháng
(2023-11-27) 		3.23 19.16% 161,400,100 -3,326,241 -68.9
16.50
26.58
20.10
24 tháng
(2022-12-02) 		0.39 1.96% 199,462,900 -316,162 21.1
16.14
26.58
20.10
36 tháng
(2021-12-07) 		-9.73 -32.63% 297,193,000 10,244,228 460.4
14.70
33.37
20.10
60 tháng
(2021-01-08) 		4.28 27.08% 435,540,900 18,305,728 812.0
11.34
33.37
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
20.11
 140,000 20.11 20.15 19.99 66,400 700 1.6
11/09/2023
20.11
 157,600 20.36 20.44 20.11 42,500 8,000 0.9
08/09/2023
20.36
 181,400 19.91 20.52 19.87 60,100 400 1.5
07/09/2023
19.91
 127,500 19.91 20.03 19.87 5,200 4,600 0.0
06/09/2023
19.91
 125,600 20.03 20.23 19.91 22,300 6,600 0.4
05/09/2023
20.03
 115,900 20.07 20.32 19.99 18,200 1,000 0.4
31/08/2023
20.07
 183,700 19.71 20.07 19.46 80,500 29,800 1.2
30/08/2023
19.71
 198,600 19.87 20.03 19.59 103,600 0 2.5
29/08/2023
19.87
 124,900 19.87 20.11 19.79 31,400 10,000 0.5
28/08/2023
19.87
 189,200 19.38 20.03 19.26 73,100 9,900 1.5
25/08/2023
19.38
 216,800 19.26 19.46 19.22 48,400 7,500 1.0
24/08/2023
19.26
 108,900 19.18 19.38 19.10 9,200 40,000 -0.7
23/08/2023
19.18
 193,500 19.26 19.71 19.06 41,200 150,000 -2.6
22/08/2023
19.26
 151,700 19.54 19.83 18.98 21,000 33,000 -0.3
21/08/2023
19.54
 159,500 19.54 19.71 19.06 18,100 25,000 -0.2
18/08/2023
19.54
 419,200 20.96 20.96 19.54 49,000 117,500 -1.7
17/08/2023
20.96
 209,600 21.13 21.17 20.92 22,400 6,500 0.4
16/08/2023
21.13
 274,700 21.17 21.57 21.05 8,700 1,500 0.2
15/08/2023
21.17
 254,600 21.57 21.57 21.09 7,900 68,200 -1.6
14/08/2023
21.57
 396,600 21.61 21.65 21.17 5,700 60,000 -1.4
11/08/2023
21.61
 143,700 21.61 21.65 21.41 7,900 16,700 -0.2
10/08/2023
21.61
 135,500 21.73 21.73 21.61 11,300 11,700 -0.0
09/08/2023
21.73
 94,100 21.73 21.86 21.65 5,800 5,500 0.0
08/08/2023
21.73
 136,500 21.65 21.73 21.65 15,900 500 0.4
07/08/2023
21.65
 144,100 21.73 21.82 21.61 27,500 11,700 0.4
04/08/2023
21.73
 110,400 21.73 21.86 21.65 8,800 0 0.2
03/08/2023
21.73
 112,900 21.69 21.82 21.61 12,200 9,400 0.1
02/08/2023
21.69
 122,800 21.61 21.78 21.49 16,600 900 0.4
01/08/2023
21.61
 323,900 21.90 21.94 21.61 101,600 2,500 2.7
31/07/2023
21.90
 248,400 21.94 21.98 21.82 114,600 49,700 1.8
28/07/2023
21.94
 259,300 21.98 21.98 21.78 80,600 11,400 1.9
27/07/2023
21.98
 160,100 22.30 22.38 21.94 37,400 4,600 0.9
26/07/2023
22.30
 198,800 22.55 22.71 22.30 101,000 4,200 2.7
25/07/2023
22.55
 130,100 22.55 22.59 22.22 18,700 0 0.5
24/07/2023
22.55
 142,600 22.55 22.71 22.30 47,000 12,600 1.0
21/07/2023
22.55
 189,000 22.55 22.63 22.30 49,800 1,200 1.3
20/07/2023
22.55
 161,600 22.59 22.67 22.42 89,100 600 2.5
19/07/2023
22.59
 206,800 22.79 22.95 22.50 65,000 0 1.8
18/07/2023
22.79
 220,200 22.99 22.99 22.59 135,100 0 3.8
17/07/2023
22.99
 428,400 22.30 23.07 22.22 142,200 62,600 2.2
14/07/2023
22.30
 732,200 21.86 22.38 21.82 96,800 4,500 2.5
13/07/2023
21.86
 133,300 21.73 21.90 21.53 47,700 2,600 1.2
12/07/2023
21.73
 112,100 21.73 21.90 21.49 6,700 200 0.2
11/07/2023
21.73
 103,200 21.57 21.73 21.57 12,400 1,700 0.3
10/07/2023
21.57
 61,900 21.49 21.69 21.49 1,800 6,400 -0.1
07/07/2023
21.49
 118,000 21.49 21.65 21.41 16,000 11,500 0.1
06/07/2023
21.49
 51,400 21.65 21.69 21.49 3,700 4,000 -0.0
05/07/2023
21.65
 45,700 21.65 21.78 21.57 800 500 0.0
04/07/2023
21.65
 54,000 21.53 21.78 21.49 8,400 12,100 -0.1
03/07/2023
21.53
 107,100 21.82 21.90 21.49 27,100 7,200 0.5
30/06/2023
21.82
 75,000 21.61 21.90 21.49 8,300 3,600 0.1
29/06/2023
21.61
 88,700 21.98 21.98 21.61 28,800 4,700 0.6
28/06/2023
21.98
 92,900 22.22 22.22 21.90 12,500 8,500 0.1
27/06/2023
22.22
 233,700 22.18 22.30 21.90 75,000 3,500 1.9
26/06/2023
22.18
 151,500 22.30 22.38 21.94 36,900 0 1.0
23/06/2023
22.30
 186,500 22.42 22.46 22.14 10,800 0 0.3
22/06/2023
22.42
 149,900 22.34 22.55 22.34 18,400 7,700 0.3
21/06/2023
22.34
 477,100 22.14 22.55 22.26 14,500 18,400 -0.1
20/06/2023
22.14
 88,200 22.30 22.30 22.14 28,700 200 0.8
19/06/2023
22.30
 391,200 22.02 22.59 22.02 67,400 53,900 0.4
16/06/2023
22.02
 585,300 21.86 22.18 21.78 33,800 6,100 0.7
15/06/2023
21.86
 143,800 22.06 22.06 21.78 24,400 600 0.6
14/06/2023
22.06
 191,200 22.10 22.38 22.06 12,200 100 0.3
13/06/2023
22.10
 432,100 21.57 22.26 21.57 29,600 100 0.8
12/06/2023
21.57
 240,600 21.49 21.65 21.45 58,100 6,200 1.4
09/06/2023
21.49
 328,600 21.73 21.73 21.45 185,500 0 4.9
08/06/2023
21.73
 290,800 21.78 21.78 21.41 15,600 1,000 0.4
07/06/2023
21.78
 226,900 21.82 21.82 21.41 1,900 10,500 -0.2
06/06/2023
21.82
 196,100 21.86 21.86 21.53 14,300 0 0.4
05/06/2023
21.86
 209,100 21.86 21.90 21.61 1,400 100 0.0
02/06/2023
21.86
 348,300 21.57 21.86 21.25 13,100 11,500 0.0
01/06/2023
21.57
 91,000 21.69 21.69 21.29 16,000 0 0.4
31/05/2023
21.69
 373,300 21.90 21.90 21.09 11,300 39,700 -0.8
30/05/2023
21.90
 498,800 21.86 21.90 21.17 30,800 0 0.8
29/05/2023
21.86
 103,400 21.90 21.90 21.53 3,700 1,000 0.1
26/05/2023
21.90
 81,600 21.98 21.98 21.69 2,500 0 0.1
25/05/2023
21.98
 187,200 22.22 22.22 21.69 7,100 10,300 -0.1
24/05/2023
22.22
 208,200 21.98 22.30 21.86 13,400 0 0.4
23/05/2023
21.98
 179,100 21.90 22.22 21.86 1,600 0 0.0
22/05/2023
21.90
 386,700 21.65 21.90 21.37 90,900 500 2.4
19/05/2023
21.65
 171,700 21.78 21.78 21.49 100 1,200 -0.0
18/05/2023
21.78
 171,100 21.82 21.82 21.57 11,400 300 0.3
17/05/2023
21.82
 195,200 21.90 21.90 21.73 6,000 2,700 0.1
16/05/2023
21.90
 112,700 21.90 21.90 21.69 3,000 10,300 -0.2
15/05/2023
21.90
 189,300 21.90 21.90 21.73 5,700 14,500 -0.2
12/05/2023
21.90
 176,900 21.90 22.10 21.86 5,200 100 0.1
11/05/2023
21.90
 481,700 21.90 22.30 21.86 6,500 6,400 0.0
10/05/2023
21.90
 52,000 21.82 21.94 21.61 3,800 1,200 0.1
09/05/2023
21.82
 304,400 22.55 22.55 21.82 2,400 132,400 -3.5
08/05/2023
22.55
 165,200 22.63 22.63 22.14 3,000 700 0.1
05/05/2023
22.63
 242,800 22.55 22.63 22.02 21,600 16,600 0.1
04/05/2023
22.55
 162,300 22.79 22.95 21.98 9,600 48,600 -1.1
28/04/2023
22.79
 135,300 22.95 22.95 22.14 17,300 4,100 0.4
27/04/2023
22.95
 183,800 23.07 23.07 22.06 53,800 2,600 1.4
26/04/2023
23.07
 154,000 22.91 23.11 22.02 4,100 10,801 -0.2
25/04/2023
22.91
 125,600 23.32 23.32 22.14 5,300 13,600 -0.2
24/04/2023
23.32
 150,800 23.32 23.48 22.71 12,500 300 0.4
21/04/2023
23.32
 395,800 21.98 23.32 22.30 11,200 68,900 -1.7
20/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
20/04/2023
21.98
 233,000 20.63 22.06 21.25 16,800 42,000 -0.7
19/04/2023
20.64
 235,800 20.17 21.04 20.29 102,800 12,900 3.2

Chính sách bảo mật | Điều khoản sử dụng |