Thai Nguyen International Hospital JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	31,711.31	31,711.31	31,108.10	31,108.10	15,733.91	207,414
2023-03-09	31,668.22	31,883.65	31,194.27	31,366.62	15,864.66	291,160
2023-03-08	31,883.65	31,883.65	31,108.10	31,883.65	16,126.17	467,830
2023-03-07	31,452.79	32,055.99	30,849.59	32,055.99	16,213.34	560,294
2023-03-06	31,797.48	31,797.48	31,021.93	31,538.96	15,951.83	287,719
2023-03-03	31,668.22	31,883.65	30,849.59	31,883.65	16,126.17	444,427
2023-03-02	31,625.13	31,883.65	31,151.19	31,711.31	16,039.00	217,051
2023-03-01	32,099.08	32,099.08	31,108.10	31,668.22	16,017.21	338,884
2023-02-28	32,314.51	32,314.51	31,754.39	32,142.17	16,256.92	137,206
2023-02-27	32,486.85	32,573.03	31,711.31	32,314.51	16,344.09	232,194
2023-02-24	31,926.74	32,529.94	31,926.74	32,529.94	16,453.05	149,595
2023-02-23	31,883.65	32,443.77	31,021.93	32,443.77	16,409.46	240,454
2023-02-22	32,142.17	32,529.94	31,883.65	32,271.42	16,322.30	199,384
2023-02-21	32,529.94	32,702.28	32,228.34	32,573.03	16,474.84	206,038
2023-02-20	32,702.28	32,745.37	32,573.03	32,702.28	16,540.22	269,363
2023-02-17	32,659.20	32,745.37	32,357.60	32,702.28	16,540.22	124,816
2023-02-16	32,745.37	32,745.37	32,400.68	32,659.20	16,518.43	134,223
2023-02-15	32,314.51	32,745.37	32,314.51	32,400.68	16,387.67	26,845
2023-02-14	32,185.25	32,745.37	32,055.99	32,745.37	16,562.01	93,612
2023-02-13	33,262.40	33,262.40	32,142.17	32,745.37	16,562.01	115,409
2023-02-10	32,702.28	33,434.75	32,228.34	33,434.75	16,910.68	268,446
2023-02-09	32,400.68	32,745.37	32,357.60	32,745.37	16,562.01	292,537
2023-02-08	32,142.17	32,400.68	31,711.31	32,357.60	16,365.88	157,167
2023-02-07	32,529.94	32,573.03	31,797.48	32,357.60	16,365.88	178,505
2023-02-06	32,659.20	32,745.37	31,883.65	32,745.37	16,562.01	168,180
2023-02-03	32,745.37	32,745.37	31,797.48	32,659.20	16,518.43	157,167
2023-02-02	33,176.23	33,176.23	30,591.07	32,659.20	16,518.43	164,280
2023-02-01	32,745.37	33,348.57	32,357.60	32,745.37	16,562.01	332,460
2023-01-31	33,434.75	33,434.75	32,314.51	33,348.57	16,867.10	218,886
2023-01-30	33,391.66	33,607.09	32,573.03	33,305.49	16,845.31	281,294
2023-01-27	32,702.28	33,434.75	32,055.99	33,434.75	16,910.68	248,714
2023-01-19	31,280.45	32,228.34	31,194.27	32,228.34	16,300.50	347,144
2023-01-18	31,797.48	31,797.48	31,194.27	31,711.31	16,039.00	193,877
2023-01-17	31,452.79	31,452.79	31,021.93	31,452.79	15,908.25	250,320
2023-01-16	31,452.79	31,452.79	31,065.02	31,452.79	15,908.25	154,184
2023-01-13	31,065.02	31,582.05	31,021.93	31,582.05	15,973.62	204,202
2023-01-12	31,409.70	31,452.79	31,021.93	31,366.62	15,864.66	114,262
2023-01-11	31,021.93	31,366.62	31,021.93	31,366.62	15,864.66	216,363
2023-01-10	31,021.93	31,711.31	31,021.93	31,151.19	15,755.70	174,375
2023-01-09	31,021.93	31,754.39	30,160.21	31,754.39	16,060.79	611,460
2023-01-06	29,384.66	30,978.84	29,298.49	30,978.84	15,668.53	587,598
2023-01-05	29,901.69	30,160.21	29,212.32	30,160.21	15,254.48	350,127
2023-01-04	30,117.12	30,117.12	29,298.49	29,729.35	15,036.56	152,578
2023-01-03	29,470.83	30,117.12	28,781.46	29,987.86	15,167.31	241,601
2022-12-30	28,522.94	30,117.12	28,005.91	30,117.12	15,232.69	316,858
2022-12-29	27,575.05	29,298.49	27,316.53	29,298.49	14,818.64	382,019
2022-12-28	29,298.49	29,298.49	27,876.65	28,005.91	14,164.88	308,827
2022-12-27	28,393.68	29,039.97	28,307.51	29,039.97	14,687.89	159,920
2022-12-26	28,609.11	29,212.32	28,436.77	28,867.63	14,600.72	97,971
2022-12-23	29,212.32	29,212.32	28,479.85	29,212.32	14,775.06	31,204
2022-12-22	28,867.63	29,298.49	28,522.94	29,255.40	14,796.85	112,197
2022-12-21	29,039.97	29,255.40	28,436.77	28,695.28	14,513.55	130,552
2022-12-20	30,160.21	30,160.21	28,566.03	29,083.06	14,709.68	162,903
2022-12-19	30,160.21	30,160.21	29,858.61	30,160.21	15,254.48	69,291
2022-12-16	30,203.29	30,203.29	29,470.83	30,160.21	15,254.48	72,044
2022-12-15	29,901.69	30,246.38	29,901.69	30,203.29	15,276.27	231,506
2022-12-14	29,901.69	30,117.12	29,384.66	30,074.04	15,210.90	125,963
2022-12-13	29,686.26	29,901.69	29,298.49	29,901.69	15,123.73	131,928
2022-12-12	29,729.35	30,030.95	29,298.49	29,729.35	15,036.56	210,168
2022-12-09	30,030.95	30,030.95	29,298.49	30,030.95	15,189.11	414,829

← NewerPage 16 of 21 · 1,246 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.