Thai Nguyen International Hospital JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	29,987.86	30,332.55	29,729.35	30,030.95	15,189.11	331,312
2022-12-07	29,427.75	30,160.21	29,427.75	29,987.86	15,167.31	401,062
2022-12-06	30,074.04	30,677.24	29,729.35	30,160.21	15,254.48	541,939
2022-12-05	29,470.83	30,591.07	29,384.66	30,591.07	15,472.40	450,163
2022-12-02	28,996.89	29,729.35	28,867.63	29,470.83	14,905.81	284,965
2022-12-01	28,781.46	30,117.12	28,781.46	29,126.14	14,731.47	355,174
2022-11-30	28,436.77	29,384.66	28,264.42	29,255.40	14,796.85	648,400
2022-11-29	28,135.17	28,695.28	28,048.99	28,092.08	14,208.46	571,996
2022-11-28	28,436.77	28,436.77	27,575.05	28,135.17	14,230.25	566,719
2022-11-25	26,885.67	27,531.96	26,799.50	27,531.96	13,925.16	395,556
2022-11-24	26,713.33	26,885.67	26,411.73	26,885.67	13,598.28	283,589
2022-11-23	27,316.53	27,316.53	26,842.59	26,971.84	13,641.87	295,290
2022-11-22	26,368.64	27,144.19	25,851.61	27,144.19	13,729.03	582,550
2022-11-21	26,368.64	26,454.81	25,980.87	26,368.64	13,336.78	471,960
2022-11-18	25,851.61	26,368.64	25,722.35	26,368.64	13,336.78	1,023,306
2022-11-17	26,540.98	26,540.98	25,593.09	26,282.47	13,293.19	773,674
2022-11-16	22,404.73	25,679.26	22,361.64	25,679.26	12,988.10	1,335,116
2022-11-15	25,420.75	25,420.75	24,042.00	24,042.00	12,160.00	607,100
2022-11-14	25,420.75	25,851.61	25,377.66	25,851.61	13,075.27	357,469
2022-11-11	25,851.61	26,282.47	25,248.40	26,282.47	13,293.19	613,066
2022-11-10	26,067.04	26,067.04	24,602.11	25,679.26	12,988.10	764,955
2022-11-09	25,679.26	26,282.47	24,817.54	26,282.47	13,293.19	390,049
2022-11-08	23,783.48	25,851.61	23,783.48	25,851.61	13,075.27	517,389
2022-11-07	24,989.89	25,032.97	23,611.14	24,989.89	12,639.43	402,898
2022-11-04	24,989.89	25,851.61	24,300.51	24,989.89	12,639.43	370,088
2022-11-03	25,550.01	25,722.35	24,989.89	25,636.18	12,966.31	184,470
2022-11-02	25,593.09	25,679.26	24,860.63	25,636.18	12,966.31	373,530
2022-11-01	26,110.12	26,110.12	25,334.58	25,593.09	12,944.52	198,696
2022-10-31	24,128.17	25,679.26	24,128.17	25,291.49	12,791.97	442,821
2022-10-28	23,611.14	24,515.94	23,524.96	24,128.17	12,203.59	217,739
2022-10-27	22,060.04	23,869.65	22,060.04	23,568.05	11,920.29	255,597
2022-10-26	21,887.69	22,490.90	21,887.69	22,361.64	11,310.11	404,275
2022-10-25	22,447.81	23,180.27	21,973.87	21,973.87	11,113.98	812,220
2022-10-24	24,989.89	25,291.49	23,611.14	23,611.14	11,942.08	411,846
2022-10-21	26,842.59	27,488.88	25,377.66	25,377.66	12,835.56	389,132
2022-10-20	27,575.05	27,747.39	27,273.45	27,273.45	13,794.41	66,538
2022-10-19	27,402.70	27,747.39	27,402.70	27,575.05	13,946.96	62,867
2022-10-18	27,187.27	27,833.56	27,187.27	27,531.96	13,925.16	109,443
2022-10-17	27,531.96	27,531.96	26,627.16	27,402.70	13,859.79	70,897
2022-10-14	27,575.05	27,962.82	27,144.19	27,531.96	13,925.16	136,976
2022-10-13	26,885.67	27,575.05	26,368.64	27,488.88	13,903.37	130,093
2022-10-12	25,420.75	27,402.70	25,162.23	26,885.67	13,598.28	245,731
2022-10-11	28,092.08	28,092.08	26,110.12	26,110.12	13,206.02	390,279
2022-10-10	26,110.12	28,178.25	26,110.12	28,048.99	14,186.67	294,143
2022-10-07	28,867.63	28,867.63	27,316.53	27,962.82	14,143.08	449,933
2022-10-06	30,418.72	31,021.93	28,867.63	28,867.63	14,600.72	271,428
2022-10-05	31,280.45	31,323.53	30,591.07	30,763.41	15,559.57	82,599
2022-10-04	30,978.84	31,452.79	30,160.21	30,418.72	15,385.24	485,267
2022-10-03	31,452.79	32,659.20	30,849.59	30,849.59	15,603.16	347,144
2022-09-30	33,305.49	34,037.95	31,194.27	33,133.14	16,758.14	585,762
2022-09-29	34,382.64	34,727.33	33,176.23	33,176.23	16,779.93	389,361
2022-09-28	34,554.98	34,856.58	34,210.29	34,382.64	17,390.11	1,662,757
2022-09-27	34,253.38	34,511.90	34,037.95	34,511.90	17,455.49	332,689
2022-09-26	34,253.38	34,856.58	33,822.52	34,296.47	17,346.53	392,344
2022-09-23	35,330.53	35,459.79	34,770.41	34,985.84	17,695.20	357,928
2022-09-22	34,253.38	34,899.67	34,124.12	34,899.67	17,651.62	290,701
2022-09-21	34,684.24	34,899.67	34,210.29	34,253.38	17,324.73	157,167
2022-09-20	34,425.72	34,425.72	33,951.78	34,124.12	17,259.36	153,037
2022-09-19	34,985.84	35,158.19	33,865.61	34,425.72	17,411.90	451,769
2022-09-16	35,072.01	35,847.56	34,899.67	35,244.36	17,825.95	1,139,403

← NewerPage 17 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.