Thai Nguyen International Hospital JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	17,906.64	18,512.86	17,906.64	18,046.54	13,645.77	1,195,250
2024-02-22	17,999.90	17,999.90	17,906.64	17,906.64	13,539.99	384,000
2024-02-21	17,953.27	17,999.90	17,906.64	17,999.90	13,610.51	698,801
2024-02-20	17,999.90	18,093.17	17,953.27	17,999.90	13,610.51	303,740
2024-02-19	18,046.54	18,046.54	17,906.64	17,999.90	13,610.51	283,462
2024-02-16	17,999.90	18,139.80	17,953.27	17,999.90	13,610.51	257,938
2024-02-15	18,139.80	18,279.70	17,999.90	17,999.90	13,610.51	298,919
2024-02-07	17,999.90	18,046.54	17,860.01	17,953.27	13,575.25	400,024
2024-02-06	18,139.80	18,139.80	17,953.27	17,999.90	13,610.51	237,660
2024-02-05	18,233.06	18,419.59	18,093.17	18,139.80	13,716.30	306,293
2024-02-02	17,999.90	18,279.70	17,999.90	18,233.06	13,786.82	693,696
2024-02-01	17,953.27	17,999.90	17,860.01	17,999.90	13,610.51	265,454
2024-01-31	17,906.64	18,046.54	17,813.38	17,953.27	13,575.25	453,767
2024-01-30	17,999.90	17,999.90	17,813.38	17,906.64	13,539.99	240,780
2024-01-29	18,093.17	18,279.70	17,953.27	17,953.27	13,575.25	259,073
2024-01-26	18,326.33	18,326.33	17,813.38	17,953.27	13,575.25	553,312
2024-01-25	18,372.96	18,372.96	18,186.43	18,372.96	13,892.60	88,626
2024-01-24	18,512.86	18,512.86	18,279.70	18,419.59	13,927.86	174,984
2024-01-23	18,419.59	18,606.12	18,372.96	18,466.22	13,963.12	4,394,874
2024-01-22	18,372.96	18,419.59	18,279.70	18,419.59	13,927.86	166,476
2024-01-19	18,233.06	18,372.96	18,186.43	18,326.33	13,857.34	126,346
2024-01-18	18,372.96	18,372.96	18,233.06	18,326.33	13,857.34	74,588
2024-01-17	18,233.06	18,419.59	18,233.06	18,326.33	13,857.34	76,006
2024-01-16	18,046.54	18,466.22	17,953.27	18,419.59	13,927.86	192,000
2024-01-15	18,046.54	18,512.86	18,046.54	18,046.54	13,645.77	117,554
2024-01-12	18,326.33	18,326.33	17,953.27	18,046.54	13,645.77	356,207
2024-01-11	18,326.33	18,326.33	18,139.80	18,279.70	13,822.08	119,539
2024-01-10	18,699.38	18,699.38	17,999.90	18,233.06	13,786.82	349,826
2024-01-09	18,652.75	18,699.38	18,419.59	18,699.38	14,139.42	425,265
2024-01-08	18,932.54	18,932.54	18,652.75	18,746.01	14,174.68	684,195
2024-01-05	18,093.17	18,839.28	18,093.17	18,652.75	14,104.16	731,983
2024-01-04	17,999.90	18,419.59	17,999.90	18,093.17	13,681.03	466,671
2024-01-03	17,813.38	17,999.90	17,673.48	17,999.90	13,610.51	292,680
2024-01-02	18,093.17	18,093.17	17,720.11	17,813.38	13,469.47	435,474
2023-12-29	20,144.97	20,191.60	19,911.81	20,005.07	13,153.66	624,078
2023-12-28	20,098.33	20,518.02	19,958.44	20,051.70	13,184.32	539,933
2023-12-27	19,258.96	20,005.07	19,212.33	20,005.07	13,153.66	683,600
2023-12-26	19,072.43	19,305.59	19,072.43	19,072.43	12,540.43	472,584
2023-12-25	18,885.91	19,398.86	18,885.91	19,072.43	12,540.43	528,518
2023-12-22	19,025.80	19,165.70	18,839.27	19,119.07	12,571.10	522,484
2023-12-21	19,352.22	19,352.22	19,025.80	19,025.80	12,509.77	396,918
2023-12-20	19,025.80	19,538.75	18,979.17	19,352.22	12,724.40	564,068
2023-12-19	19,119.07	19,119.07	18,792.64	18,979.17	12,479.11	441,274
2023-12-18	19,445.49	19,445.49	19,025.80	19,025.80	12,509.77	479,922
2023-12-15	19,538.75	19,585.38	19,072.43	19,445.49	12,785.72	745,567
2023-12-14	20,144.97	20,238.23	19,398.86	19,492.12	12,816.39	718,987
2023-12-13	20,144.97	20,144.97	19,771.91	19,865.18	13,061.68	1,717,936
2023-12-12	20,284.86	20,284.86	19,771.91	19,911.81	13,092.34	323,862
2023-12-11	20,471.39	20,471.39	19,911.81	19,911.81	13,092.34	274,777
2023-12-08	20,518.02	20,844.44	20,238.23	20,284.86	13,337.63	257,655
2023-12-07	19,771.91	21,030.97	19,678.65	20,518.02	13,490.93	969,466
2023-12-06	19,678.65	19,818.54	19,492.12	19,678.65	12,939.03	223,246
2023-12-05	19,865.18	19,865.18	19,585.38	19,632.02	12,908.37	211,505
2023-12-04	19,398.86	19,771.91	19,398.86	19,678.65	12,939.03	324,514
2023-12-01	19,352.22	19,398.86	19,258.96	19,352.22	12,724.40	114,640
2023-11-30	19,492.12	19,585.38	19,258.96	19,258.96	12,663.08	198,622
2023-11-29	19,398.86	19,492.12	19,258.96	19,445.49	12,785.72	192,589
2023-11-28	19,398.86	19,492.12	19,212.33	19,398.86	12,755.06	76,807
2023-11-27	19,119.07	19,585.38	19,119.07	19,398.86	12,755.06	115,618
2023-11-24	19,538.75	19,538.75	19,258.96	19,305.59	12,693.74	211,016

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.