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

16.05
0
(0%)
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
(2025-08-19) 		-0.75 -4.46% 7,249,200 -71,254 -0.9
15.70
16.80
16.05
2 tháng
(2025-07-21) 		-0.95 -5.59% 18,712,700 -159,154 -2.2
15.65
17
16.05
3 tháng
(2025-06-20) 		-0.50 -3.02% 24,081,800 57,179 0.3
15.65
17.10
16.05
6 tháng
(2025-03-24) 		-2.15 -11.81% 45,422,700 2,931,776 45.5
15.10
18.70
16.05
12 tháng
(2024-09-23) 		-2.82 -14.94% 119,300,000 15,945,165 297.7
15.10
21.30
16.05
24 tháng
(2023-09-29) 		-0.35 -2.11% 263,648,200 10,433,841 180.7
14.03
23.11
16.05
36 tháng
(2022-10-04) 		-1.64 -9.29% 304,330,500 16,675,515 366.9
12.78
23.11
16.05
60 tháng
(2021-01-08) 		2.30 16.70% 532,682,900 32,432,710 1,069.3
9.86
29.02
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2024
15.77
 216,000 15.85 16.02 15.73 7,500 101,400 -1.8
02/02/2024
15.85
 297,200 15.65 15.90 15.65 237,130 292,000 -1.1
01/02/2024
15.65
 187,200 15.61 15.65 15.53 72,900 101,000 -0.5
31/01/2024
15.61
 320,000 15.57 15.69 15.49 38,100 99,300 -1.2
30/01/2024
15.57
 169,800 15.65 15.65 15.49 4,100 53,100 -0.9
29/01/2024
15.61
 182,700 15.73 15.90 15.61 16,500 106,700 -1.7
26/01/2024
15.61
 390,200 15.94 15.94 15.49 5,000 260,200 -4.9
25/01/2024
15.98
 62,500 15.98 15.98 15.81 1,800 4,200 -0.0
24/01/2024
16.02
 123,400 16.10 16.10 15.90 35,700 12,900 0.4
23/01/2024
16.06
 99,300 16.02 16.18 15.98 9,800 11,200 -0.0
22/01/2024
16.02
 117,400 15.98 16.02 15.90 2,500 6,600 -0.1
19/01/2024
15.94
 89,100 15.85 15.98 15.81 33,200 0 0.7
18/01/2024
15.94
 52,600 15.98 15.98 15.85 15,700 2,600 0.3
17/01/2024
15.94
 53,600 15.85 16.02 15.85 4,000 0 0.1
16/01/2024
16.02
 135,400 15.69 16.06 15.61 25,500 6,300 0.4
15/01/2024
15.69
 82,900 15.69 16.10 15.69 9,400 14,800 -0.1
12/01/2024
15.69
 251,200 15.94 15.94 15.61 7,900 5,400 0.0
11/01/2024
15.90
 84,300 15.94 15.94 15.77 700 0 0.0
10/01/2024
15.85
 246,700 16.26 16.26 15.65 13,500 4,000 0.2
09/01/2024
16.26
 299,900 16.22 16.26 16.02 132,600 5,700 2.5
08/01/2024
16.30
 482,500 16.46 16.46 16.22 20,700 8,700 0.2
05/01/2024
16.22
 516,200 15.73 16.38 15.73 132,500 8,300 2.4
04/01/2024
15.73
 329,100 15.65 16.02 15.65 124,500 900 2.4
03/01/2024
15.65
 206,400 15.49 15.65 15.37 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
15.49
 307,100 15.73 15.73 15.41 42,200 3,400 0.7
29/12/2023
15.13
 382,700 15.16 15.27 15.06 5,300 22,400 -0.4
28/12/2023
15.16
 331,100 15.13 15.51 15.09 16,400 2,000 0.3
27/12/2023
15.13
 419,200 14.42 15.13 14.53 36,100 50,700 -0.3
26/12/2023
14.42
 289,800 14.42 14.60 14.42 7,700 159,100 -3.1
25/12/2023
14.42
 324,100 14.46 14.67 14.28 26,100 234,400 -4.3
22/12/2023
14.46
 320,400 14.39 14.49 14.25 2,500 211,600 -4.3
21/12/2023
14.39
 243,400 14.63 14.63 14.39 3,400 212,800 -4.3
20/12/2023
14.63
 345,900 14.35 14.77 14.35 4,300 204,900 -4.1
19/12/2023
14.35
 270,600 14.39 14.46 14.21 36,300 212,000 -3.6
18/12/2023
14.39
 294,300 14.70 14.70 14.39 2,100 148,700 -3.0
15/12/2023
14.70
 457,200 14.74 14.81 14.42 22,800 169,800 -3.0
14/12/2023
14.74
 440,900 15.02 15.30 14.67 16,600 200,400 -3.9
13/12/2023
15.02
 396,400 15.06 15.23 14.95 10,500 158,600 -3.2
12/12/2023
15.06
 198,600 15.06 15.34 14.95 6,100 105,600 -2.1
11/12/2023
15.06
 168,500 15.34 15.48 15.06 4,600 5,800 -0.0
08/12/2023
15.34
 158,000 15.51 15.76 15.30 5,400 43,800 -0.8
07/12/2023
15.51
 594,500 14.88 15.90 14.88 600 4,800 -0.1
06/12/2023
14.88
 136,900 14.84 14.99 14.74 3,800 0 0.1
05/12/2023
14.84
 129,700 14.88 15.02 14.81 2,000 3,200 -0.0
04/12/2023
14.88
 199,000 14.63 14.95 14.67 21,700 0 0.5
01/12/2023
14.63
 70,300 14.56 14.67 14.56 10,700 1,500 0.2
30/11/2023
14.56
 121,800 14.70 14.81 14.56 10,200 41,000 -0.6
29/11/2023
14.70
 118,100 14.67 14.74 14.56 10,000 84,900 -1.6
28/11/2023
14.67
 43,700 14.67 14.74 14.53 0 1,800 -0.0
27/11/2023
14.67
 70,900 14.60 14.81 14.46 16,200 20,400 -0.1
24/11/2023
14.60
 129,400 14.70 14.77 14.56 11,900 32,800 -0.4
23/11/2023
14.70
 165,400 14.95 15.02 14.70 11,100 0 0.2
22/11/2023
14.95
 125,400 14.99 14.99 14.74 9,700 0 0.2
21/11/2023
14.99
 144,500 15.02 15.16 14.67 19,000 0 0.4
20/11/2023
15.02
 251,200 15.02 15.02 14.77 9,800 0 0.2
17/11/2023
15.02
 222,500 15.27 15.37 14.88 8,200 10,100 -0.0
16/11/2023
15.27
 340,900 14.84 15.59 14.84 0 0 0
15/11/2023
14.84
 224,800 14.53 15.06 14.70 39,200 800 0.8
14/11/2023
14.53
 164,200 14.39 14.81 14.39 4,000 300 0.1
13/11/2023
14.39
 146,500 14.67 14.74 14.35 7,200 80,700 -1.5
10/11/2023
14.67
 233,900 15.02 15.02 14.60 4,000 80,000 -1.6
09/11/2023
15.02
 125,100 14.77 15.13 14.77 8,900 15,800 -0.1
08/11/2023
14.77
 207,400 14.39 14.81 14.39 11,600 900 0.2
07/11/2023
14.39
 76,500 14.46 14.53 14.39 4,000 0 0.1
06/11/2023
14.46
 119,700 14.39 14.53 14.39 5,000 0 0.1
03/11/2023
14.39
 149,500 14.53 14.77 14.35 17,600 80,000 -1.3
02/11/2023
14.53
 183,100 14.03 14.70 14.07 7,400 42,200 -0.7
01/11/2023
14.03
 65,300 14.03 14.10 13.79 1,600 15,700 -0.3
31/10/2023
14.03
 102,100 14.35 14.46 14.03 23,700 22,200 0.0
30/10/2023
14.35
 87,700 14.39 14.46 14.28 16,500 27,400 -0.2
27/10/2023
14.39
 176,100 14.28 14.63 14.28 14,000 94,400 -1.6
26/10/2023
14.28
 117,100 15.27 15.27 14.21 7,400 1,000 0.1
25/10/2023
15.27
 88,400 15.48 15.59 15.16 10,200 700 0.2
24/10/2023
15.48
 24,100 15.48 15.69 15.41 900 600 0.0
23/10/2023
15.48
 136,400 15.27 15.80 15.27 200 15,000 -0.3
20/10/2023
15.27
 59,800 14.28 15.27 14.14 12,700 0 0.3
19/10/2023
14.28
 164,800 14.84 14.84 14.28 6,500 3,500 0.1
18/10/2023
14.84
 69,500 15.30 15.44 14.81 20,000 4,700 0.3
17/10/2023
15.30
 41,400 15.44 16.08 15.30 1,100 3,700 -0.1
16/10/2023
15.44
 36,400 15.66 15.87 15.30 2,000 0 0.0
13/10/2023
15.66
 45,700 15.55 15.66 15.41 2,200 0 0.0
12/10/2023
15.55
 95,800 15.59 15.76 15.51 22,700 76,100 -1.2
11/10/2023
15.59
 100,700 15.66 15.76 15.51 12,000 4,000 0.2
10/10/2023
15.66
 59,400 15.34 15.80 15.41 2,300 2,000 0.0
09/10/2023
15.34
 110,700 15.41 15.41 15.23 1,400 900 0.0
06/10/2023
15.41
 97,000 15.51 15.80 15.27 11,800 18,300 -0.1
05/10/2023
15.51
 121,600 15.66 16.04 15.51 43,000 54,900 -0.3
04/10/2023
15.66
 85,500 16.08 16.08 15.51 9,200 25,800 -0.4
03/10/2023
16.08
 62,400 16.47 16.47 15.94 5,100 14,600 -0.2
02/10/2023
16.47
 47,900 16.40 16.85 16.43 15,000 20,000 -0.1
29/09/2023
16.40
 100,300 16.68 16.68 16.36 2,300 40,200 -0.9
28/09/2023
16.68
 145,000 16.89 16.89 16.40 10,200 0 0.2
27/09/2023
16.89
 132,600 16.93 16.93 16.57 62,100 6,500 1.3
26/09/2023
16.93
 247,700 16.50 16.93 16.15 36,700 1,800 0.8
25/09/2023
16.50
 99,100 17.21 17.21 16.29 42,900 4,300 0.9
22/09/2023
17.21
 238,500 17.49 17.49 16.78 69,800 9,400 1.5
21/09/2023
17.49
 118,600 17.63 17.77 17.38 51,500 8,500 1.1
20/09/2023
17.63
 130,900 17.17 17.63 17.10 61,600 5,000 1.4
19/09/2023
17.17
 101,900 17.07 17.17 16.93 54,400 800 1.3
18/09/2023
17.07
 205,600 17.10 17.14 16.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |