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
(2024-08-20) 		0.71 3.39% 17,362,900 691,062 16.2
20.66
23.13
21.60
2 tháng
(2024-07-22) 		-0.78 -3.50% 36,717,500 671,034 15.0
20.05
23.13
21.60
3 tháng
(2024-06-21) 		-3.11 -12.60% 71,295,300 9,440,309 265.4
20.05
26.58
21.60
6 tháng
(2024-03-25) 		0.52 2.48% 106,595,800 7,637,256 228.6
18.51
26.58
21.60
12 tháng
(2023-09-25) 		2.62 13.82% 144,765,700 3,163,997 134.0
16.14
26.58
21.60
24 tháng
(2022-09-30) 		-0.56 -2.54% 185,230,200 9,387,471 321.5
14.70
26.58
21.60
36 tháng
(2021-10-05) 		2.88 15.38% 336,235,400 23,223,566 948.1
14.70
33.37
21.60
60 tháng
(2021-01-08) 		5.78 36.57% 413,176,000 25,023,566 1,019.4
11.34
33.37
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
27.29
 565,600 26.43 27.67 24.61 266,400 53,200 9.4
25/04/2022
26.43
 1,122,900 28.39 28.39 26.43 329,400 362,400 -1.6
22/04/2022
28.39
 666,600 30.26 30.49 28.30 101,900 48,600 2.6
21/04/2022
30.26
 455,000 29.28 30.55 27.67 167,200 17,800 7.7
20/04/2022
29.28
 400,300 31.24 31.64 29.28 700 69,900 -3.7
19/04/2022
31.24
 1,209,900 29.68 31.70 29.57 208,800 9,600 10.8
18/04/2022
29.68
 515,100 29.92 29.97 28.94 150,600 38,100 5.8
15/04/2022
29.92
 552,100 29.80 30.43 29.45 154,800 9,900 6.8
14/04/2022
29.80
 635,600 28.53 30.03 28.53 270,400 7,300 13.5
13/04/2022
28.53
 808,500 27.15 28.79 27.09 272,200 106,400 8.2
12/04/2022
27.15
 843,600 29.11 29.68 27.15 61,300 138,200 -4.0
08/04/2022
29.11
 592,800 29.11 29.86 29.11 70,400 100 3.6
07/04/2022
29.11
 1,104,000 30.84 30.84 29.11 83,800 29,600 2.8
06/04/2022
30.84
 257,700 31.36 31.70 30.84 7,900 22,800 -0.8
05/04/2022
31.36
 1,027,400 31.99 32.28 30.55 81,600 6,400 4.0
04/04/2022
31.99
 757,500 33.14 33.14 31.59 3,100 12,400 -0.5
01/04/2022
33.14
 355,300 33.09 33.32 32.34 13,300 400 0.7
31/03/2022
33.09
 356,800 33.37 33.37 32.51 1,100 5,400 -0.2
30/03/2022
33.37
 522,600 33.37 34.18 32.16 11,100 17,500 -0.4
29/03/2022
33.37
 889,000 31.99 33.72 31.99 75,200 6,000 3.9
28/03/2022
31.99
 656,500 31.64 32.57 31.13 15,000 5,800 0.5
25/03/2022
31.64
 351,600 31.47 31.88 31.01 45,500 0 2.5
24/03/2022
31.47
 490,600 31.64 31.70 30.90 50,900 1,000 2.7
23/03/2022
31.64
 348,800 32.11 32.28 31.47 4,000 3,900 0.0
22/03/2022
32.11
 521,700 31.70 32.22 31.13 89,800 1,200 4.9
21/03/2022
31.70
 757,600 30.95 31.88 30.26 227,600 1,100 12.3
18/03/2022
30.95
 552,000 31.07 31.13 30.49 11,600 0 0.6
17/03/2022
31.07
 671,700 31.64 32.45 30.72 17,900 15,400 0.1
16/03/2022
31.64
 1,247,900 30.32 31.93 29.97 345,300 7,500 18.2
15/03/2022
30.32
 930,600 29.34 30.55 28.88 126,000 500 6.5
14/03/2022
29.34
 863,900 28.70 30.55 26.80 86,400 59,300 1.2
11/03/2022
28.70
 1,014,500 30.20 30.26 28.59 9,600 24,400 -0.7
10/03/2022
30.20
 373,700 30.49 30.66 30.09 12,500 3,100 0.5
09/03/2022
30.49
 692,200 29.40 30.84 29.28 2,200 26,600 -1.3
08/03/2022
29.40
 1,887,600 27.64 29.57 27.09 2,700 153,200 -7.7
07/03/2022
27.64
 314,200 27.96 28.01 27.38 10,500 10,000 0.0
04/03/2022
27.96
 418,300 27.67 28.24 27.21 15,000 1,200 0.7
03/03/2022
27.67
 705,300 27.15 27.67 26.46 69,200 12,300 2.6
02/03/2022
27.15
 556,500 28.24 28.36 27.09 1,700 28,400 -1.3
01/03/2022
28.24
 580,200 27.67 28.53 27.55 176,600 5,000 8.3
28/02/2022
27.67
 352,600 28.16 28.16 27.38 62,600 6,400 2.7
25/02/2022
28.16
 465,000 27.96 28.42 27.67 83,000 35,300 2.3
24/02/2022
27.96
 827,600 27.67 28.53 26.75 83,100 27,100 2.7
23/02/2022
27.67
 651,400 26.98 27.90 26.63 169,300 8,700 7.6
22/02/2022
26.98
 579,200 26.98 26.98 26.00 123,200 1,100 5.6
21/02/2022
26.98
 491,900 26.51 27.61 26.57 61,000 18,400 2.0
18/02/2022
26.51
 746,300 25.25 26.51 24.84 148,000 3,800 6.4
17/02/2022
25.25
 387,400 24.30 25.28 24.27 300 2,800 -0.1
16/02/2022
24.30
 455,500 23.52 24.50 23.23 73,600 4,200 2.9
15/02/2022
23.52
 189,500 23.06 23.75 23.06 4,700 5,200 -0.0
14/02/2022
23.06
 257,100 23.57 23.57 23.00 27,800 18,600 0.4
11/02/2022
23.57
 330,200 23.98 23.98 23.06 6,000 58,000 -2.1
10/02/2022
23.98
 189,700 23.98 23.98 23.69 8,000 5,800 0.1
09/02/2022
23.98
 179,200 23.92 24.21 23.66 12,200 12,200 -0.0
08/02/2022
23.92
 307,400 22.74 24.32 22.74 24,100 30,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |