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)
07/02/2022
22.74
 277,200 22.83 23.06 22.71 300 32,000 -1.3
28/01/2022
22.83
 649,100 23.98 24.09 22.74 255,600 39,700 8.8
27/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
27/01/2022
23.98
 356,600 23.75 24.50 23.52 119,200 6,800 4.6
26/01/2022
23.75
 887,900 25.50 25.59 23.75 135,900 19,700 6.3
25/01/2022
25.50
 220,900 25.73 25.82 24.72 78,800 13,700 3.6
24/01/2022
25.73
 410,100 25.82 26.24 24.44 94,500 18,000 4.2
21/01/2022
25.82
 414,500 26.47 26.61 25.82 71,200 1,100 4.0
20/01/2022
26.47
 353,400 25.41 26.47 24.90 33,300 8,600 1.4
19/01/2022
25.41
 403,900 26.70 26.93 25.41 66,100 31,000 2.0
18/01/2022
26.70
 326,600 27.21 27.21 26.05 71,000 16,500 3.1
17/01/2022
27.21
 171,400 27.53 27.99 26.93 69,500 43,400 1.5
14/01/2022
27.53
 378,000 27.21 27.67 26.61 117,800 1,600 6.8
13/01/2022
27.21
 292,600 27.48 27.67 26.56 40,100 65,700 -1.5
12/01/2022
27.48
 671,900 26.38 27.48 26.28 233,500 2,900 13.4
11/01/2022
26.38
 426,000 27.07 27.07 26.28 36,400 5,700 1.8
10/01/2022
27.07
 625,400 27.53 27.67 26.65 74,600 8,400 3.0
07/01/2022
27.53
 347,400 28.08 28.13 27.21 55,100 10,700 2.6
06/01/2022
28.08
 666,000 28.54 28.77 27.21 66,500 43,500 1.4
05/01/2022
28.54
 904,100 26.84 28.59 26.70 83,700 56,600 1.7
04/01/2022
26.84
 674,300 25.13 26.84 25.22 21,200 4,400 1.0
31/12/2021
25.13
 347,500 25.73 25.96 25.13 7,200 24,000 -0.9
30/12/2021
25.73
 472,500 25.08 26.15 24.62 66,300 0 3.6
29/12/2021
25.08
 1,001,300 25.50 25.50 24.62 115,400 11,900 5.6
28/12/2021
25.50
 912,600 25.78 25.82 24.44 182,700 11,300 9.4
27/12/2021
25.78
 677,600 26.10 26.28 25.13 1,800 1,700 0.0
24/12/2021
26.10
 434,400 26.79 27.07 26.05 63,100 0 3.7
23/12/2021
26.79
 590,300 27.21 27.21 25.87 119,200 6,400 6.5
22/12/2021
27.21
 791,500 28.04 28.04 27.07 65,100 207,900 -8.5
21/12/2021
28.04
 795,300 28.13 28.13 27.21 122,500 12,300 6.6
20/12/2021
28.13
 581,800 29.05 29.19 28.04 51,700 32,100 1.2
17/12/2021
29.05
 1,030,400 27.99 29.51 26.93 61,600 6,000 3.3
16/12/2021
27.99
 677,100 28.96 28.96 27.81 41,200 30,300 0.7
15/12/2021
28.96
 931,900 29.28 29.28 28.17 83,700 115,500 -2.0
14/12/2021
29.28
 500,000 29.51 29.51 28.96 600 19,000 -1.2
13/12/2021
29.51
 1,201,300 29.79 29.93 28.54 3,600 117,900 -7.2
10/12/2021
29.79
 631,900 29.79 30.16 28.96 5,000 120,100 -7.4
09/12/2021
29.79
 544,400 29.93 29.93 29.28 14,600 1,600 0.8
08/12/2021
29.93
 529,200 29.83 30.39 29.33 13,400 107,800 -6.1
07/12/2021
29.83
 569,600 29.05 29.97 28.96 47,200 5,800 2.6
06/12/2021
29.05
 698,700 30.43 30.43 28.41 1,400 31,200 -1.9
03/12/2021
30.43
 731,400 30.66 31.08 29.60 11,400 42,300 -2.0
02/12/2021
30.66
 583,000 30.53 30.94 29.74 74,800 18,100 3.7
01/12/2021
30.53
 1,027,700 31.03 31.36 29.60 5,200 195,000 -12.5
30/11/2021
31.03
 1,059,500 30.16 31.82 30.30 90,100 128,600 -2.6
29/11/2021
30.16
 1,001,000 28.22 30.16 28.17 154,300 13,200 8.4
26/11/2021
28.22
 854,000 28.54 28.82 27.44 2,500 58,600 -3.4
25/11/2021
28.54
 1,463,800 26.88 28.59 26.61 294,800 11,800 16.8
24/11/2021
26.88
 1,249,300 26.38 28.13 26.28 194,400 21,500 10.1
23/11/2021
26.38
 1,529,200 25.82 27.34 26.19 72,400 32,000 2.4
22/11/2021
25.82
 3,100,700 24.16 25.82 24.90 104,300 38,100 3.7
19/11/2021
24.16
 1,401,700 24.25 24.62 22.57 33,100 234,300 -10.4
18/11/2021
24.25
 1,155,900 24.30 24.62 23.52 13,600 14,600 -0.1
17/11/2021
24.30
 1,073,200 24.39 24.39 23.66 5,300 30,700 -1.3
16/11/2021
24.39
 959,500 24.39 24.44 23.61 22,800 24,500 -0.1
15/11/2021
24.39
 1,539,800 23.47 24.62 23.79 47,300 21,100 1.4
12/11/2021
23.47
 936,000 23.47 23.61 22.96 3,600 6,700 -0.2
11/11/2021
23.47
 1,274,600 23.03 23.93 22.83 1,300 73,500 -3.7
10/11/2021
23.03
 2,325,200 21.53 23.03 21.63 51,500 22,600 1.4
09/11/2021
21.53
 1,088,300 21.26 21.72 21.07 505,900 3,200 23.5
08/11/2021
21.26
 1,074,800 21.58 21.67 20.98 123,800 41,000 3.8
05/11/2021
21.58
 633,100 21.49 21.95 21.40 51,300 2,900 2.3
04/11/2021
21.49
 1,339,900 20.75 21.67 20.70 392,800 500 18.0
03/11/2021
20.75
 2,437,700 22.27 22.36 20.73 327,400 14,400 14.4
02/11/2021
22.27
 1,792,100 22.00 23.29 22.00 213,500 55,100 7.7
01/11/2021
22.00
 1,850,200 23.01 23.52 21.90 70,500 39,100 1.7
29/10/2021
23.01
 1,848,000 22.36 23.03 22.23 1,011,400 18,500 48.4
28/10/2021
22.36
 1,671,600 21.90 22.83 21.58 212,600 52,400 7.8
27/10/2021
21.90
 2,352,600 21.49 21.95 21.40 277,200 23,100 12.0
26/10/2021
21.49
 2,273,500 20.61 21.58 20.06 384,400 16,200 16.7
25/10/2021
20.61
 1,440,300 20.59 20.93 20.34 149,600 4,100 6.5
22/10/2021
20.59
 2,418,400 19.94 20.75 19.92 208,000 79,500 5.8
21/10/2021
19.94
 2,625,100 18.68 19.97 18.79 686,100 90,300 25.1
20/10/2021
18.68
 986,900 18.74 18.84 18.61 399,400 0 16.2
19/10/2021
18.74
 848,900 18.77 18.77 18.21 305,300 13,100 11.8
18/10/2021
18.77
 750,700 18.91 18.91 18.63 700 21,000 -0.8
15/10/2021
18.91
 1,222,100 18.88 19.14 18.84 25,300 7,500 0.7
14/10/2021
18.88
 2,628,400 18.42 19.00 17.85 595,700 11,400 23.1
13/10/2021
18.42
 1,191,000 18.77 18.77 18.21 122,400 20,300 4.1
12/10/2021
18.77
 512,600 18.81 19.09 18.68 116,200 29,200 3.6
11/10/2021
18.81
 1,683,200 18.81 19.21 18.68 352,000 3,500 13.6
08/10/2021
18.81
 603,800 18.79 18.91 18.68 4,000 3,000 0.0
07/10/2021
18.79
 792,400 18.68 18.95 18.56 24,700 2,000 0.9
06/10/2021
18.68
 612,500 18.72 18.74 18.44 102,900 0 4.1
05/10/2021
18.72
 765,000 19.32 19.32 18.68 16,200 32,200 -0.7
04/10/2021
19.32
 381,400 19.51 19.60 19.09 2,200 24,600 -0.9
01/10/2021
19.51
 517,800 19.46 19.51 19.04 24,100 10,000 0.6
30/09/2021
19.46
 901,900 18.51 19.46 18.51 12,100 17,700 -0.2
29/09/2021
18.51
 889,700 18.91 18.91 18.42 5,200 12,000 -0.3
28/09/2021
18.91
 1,313,800 18.91 18.91 18.21 36,600 1,900 1.4
27/09/2021
18.91
 902,600 19.41 19.74 18.91 107,000 59,500 2.0
24/09/2021
19.41
 793,100 20.29 20.34 19.41 77,700 32,100 2.0
23/09/2021
20.29
 1,465,200 19.83 20.70 19.83 15,100 30,300 -0.7
22/09/2021
19.83
 744,700 19.60 19.83 19.39 140,500 3,400 5.9
21/09/2021
19.60
 512,700 19.87 19.87 19.14 10,000 22,300 -0.5
20/09/2021
19.87
 1,526,300 19.16 20.06 18.81 54,100 30,900 1.0
17/09/2021
19.16
 597,800 19.27 19.60 19.14 26,500 0 1.1
16/09/2021
19.27
 795,800 19.41 19.46 18.91 22,800 5,100 0.7
15/09/2021
19.41
 904,800 19.87 19.87 19.14 18,000 1,200 0.7
14/09/2021
19.87
 1,358,200 19.74 20.15 19.55 58,200 3,000 2.4
13/09/2021
19.74
 1,313,000 18.91 19.74 19.04 14,200 30,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |