Thai Nguyen International Hospital JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 36,019.91 | 36,192.25 | 34,296.47 | 34,856.58 | 17,629.82 | 365,040 |
| 2022-06-20 | 37,053.97 | 37,053.97 | 34,641.15 | 36,106.08 | 18,261.79 | 707,136 |
| 2022-06-17 | 34,985.84 | 37,053.97 | 34,554.98 | 36,623.11 | 18,523.30 | 706,219 |
| 2022-06-16 | 36,192.25 | 36,192.25 | 35,632.13 | 35,847.56 | 18,131.04 | 440,756 |
| 2022-06-15 | 34,641.15 | 35,589.05 | 34,425.72 | 35,244.36 | 17,825.95 | 845,260 |
| 2022-06-14 | 33,176.23 | 34,942.76 | 33,176.23 | 34,641.15 | 17,520.86 | 770,462 |
| 2022-06-13 | 33,650.18 | 34,899.67 | 33,090.06 | 33,434.75 | 16,910.68 | 1,278,214 |
| 2022-06-10 | 36,838.54 | 37,829.52 | 35,502.87 | 35,502.87 | 17,956.70 | 882,429 |
| 2022-06-09 | 37,226.32 | 38,088.04 | 36,450.77 | 37,786.43 | 19,111.69 | 489,627 |
| 2022-06-08 | 37,183.23 | 37,829.52 | 37,140.14 | 37,355.57 | 18,893.77 | 859,026 |
| 2022-06-07 | 34,641.15 | 37,183.23 | 34,554.98 | 37,053.97 | 18,741.22 | 1,310,336 |
| 2022-06-06 | 35,373.62 | 35,589.05 | 34,511.90 | 34,770.41 | 17,586.24 | 699,565 |
| 2022-06-03 | 31,883.65 | 34,081.04 | 31,711.31 | 34,081.04 | 17,237.56 | 1,386,052 |
| 2022-06-02 | 32,185.25 | 32,659.20 | 31,883.65 | 31,883.65 | 16,126.17 | 379,036 |
| 2022-06-01 | 32,486.85 | 32,917.71 | 31,969.82 | 32,271.42 | 16,322.30 | 370,317 |
| 2022-05-31 | 33,607.09 | 33,607.09 | 32,745.37 | 32,745.37 | 16,562.01 | 502,246 |
| 2022-05-30 | 33,779.43 | 34,167.21 | 33,348.57 | 33,520.92 | 16,954.27 | 297,126 |
| 2022-05-27 | 33,434.75 | 34,037.95 | 33,046.97 | 33,779.43 | 17,085.02 | 357,698 |
| 2022-05-26 | 34,899.67 | 34,899.67 | 33,262.40 | 33,779.43 | 17,085.02 | 405,422 |
| 2022-05-25 | 32,745.37 | 34,382.64 | 32,745.37 | 34,382.64 | 17,390.11 | 926,252 |
| 2022-05-24 | 32,314.51 | 32,745.37 | 31,194.27 | 32,745.37 | 16,562.01 | 627,291 |
| 2022-05-23 | 33,650.18 | 33,951.78 | 31,883.65 | 32,443.77 | 16,409.46 | 440,067 |
| 2022-05-20 | 31,366.62 | 33,607.09 | 31,366.62 | 33,564.00 | 16,976.06 | 954,244 |
| 2022-05-19 | 30,591.07 | 31,797.48 | 30,591.07 | 31,711.31 | 16,039.00 | 387,984 |
| 2022-05-18 | 32,055.99 | 32,271.42 | 31,065.02 | 31,711.31 | 16,039.00 | 1,116,688 |
| 2022-05-17 | 28,867.63 | 30,849.59 | 27,144.19 | 30,849.59 | 15,603.16 | 775,280 |
| 2022-05-16 | 29,987.86 | 30,935.76 | 28,652.20 | 28,867.63 | 14,600.72 | 1,266,513 |
| 2022-05-13 | 31,969.82 | 31,969.82 | 29,987.86 | 29,987.86 | 15,167.31 | 1,872,237 |
| 2022-05-12 | 33,779.43 | 34,511.90 | 32,228.34 | 32,228.34 | 16,300.50 | 1,531,288 |
| 2022-05-11 | 34,899.67 | 35,115.10 | 33,865.61 | 34,641.15 | 17,520.86 | 383,396 |
| 2022-05-10 | 32,055.99 | 34,899.67 | 32,055.99 | 34,382.64 | 17,390.11 | 1,133,437 |
| 2022-05-09 | 36,709.28 | 36,709.28 | 34,081.04 | 34,081.04 | 17,237.56 | 1,721,035 |
| 2022-05-06 | 37,053.97 | 38,777.41 | 36,623.11 | 36,623.11 | 18,523.30 | 1,195,845 |
| 2022-05-05 | 40,500.85 | 40,500.85 | 37,527.92 | 38,001.86 | 19,220.65 | 762,432 |
| 2022-05-04 | 41,233.31 | 41,362.57 | 39,639.13 | 39,639.13 | 20,048.75 | 546,298 |
| 2022-04-29 | 40,069.99 | 41,534.92 | 40,069.99 | 41,233.31 | 20,855.06 | 796,848 |
| 2022-04-28 | 40,500.85 | 40,931.71 | 39,725.30 | 40,500.85 | 20,484.59 | 900,555 |
| 2022-04-27 | 41,104.06 | 41,104.06 | 38,777.41 | 40,500.85 | 20,484.59 | 399,686 |
| 2022-04-26 | 36,795.45 | 41,362.57 | 36,795.45 | 40,802.45 | 20,637.14 | 1,297,717 |
| 2022-04-25 | 41,104.06 | 41,879.60 | 39,509.87 | 39,509.87 | 19,983.37 | 2,575,473 |
| 2022-04-22 | 43,947.73 | 45,585.00 | 42,310.46 | 42,439.72 | 21,465.24 | 1,529,452 |
| 2022-04-21 | 43,172.18 | 45,671.17 | 41,362.57 | 45,240.31 | 22,881.72 | 1,043,955 |
| 2022-04-20 | 46,963.75 | 47,308.44 | 43,775.39 | 43,775.39 | 22,140.79 | 918,451 |
| 2022-04-19 | 44,723.28 | 47,394.61 | 44,206.25 | 46,705.24 | 23,622.66 | 2,776,004 |
| 2022-04-18 | 44,120.08 | 44,809.45 | 43,258.36 | 44,378.59 | 22,445.88 | 1,178,408 |
| 2022-04-15 | 44,809.45 | 45,498.83 | 44,033.91 | 44,723.28 | 22,620.22 | 1,266,742 |
| 2022-04-14 | 43,516.87 | 44,895.63 | 42,655.15 | 44,550.94 | 22,533.05 | 1,458,325 |
| 2022-04-13 | 41,362.57 | 43,042.93 | 40,500.85 | 42,655.15 | 21,574.20 | 1,855,029 |
| 2022-04-12 | 43,947.73 | 44,378.59 | 40,587.02 | 40,587.02 | 20,528.17 | 1,935,562 |
| 2022-04-08 | 43,516.87 | 44,637.11 | 43,516.87 | 43,516.87 | 22,010.04 | 1,360,125 |
| 2022-04-07 | 45,412.66 | 45,843.52 | 43,516.87 | 43,516.87 | 22,010.04 | 2,532,338 |
| 2022-04-06 | 46,877.58 | 47,394.61 | 46,102.03 | 46,102.03 | 23,317.57 | 591,269 |
| 2022-04-05 | 47,049.93 | 48,256.33 | 45,671.17 | 46,877.58 | 23,709.82 | 2,357,274 |
| 2022-04-04 | 49,548.91 | 49,548.91 | 47,222.27 | 47,825.47 | 24,189.25 | 1,738,014 |
| 2022-04-01 | 48,687.19 | 49,807.43 | 48,342.51 | 49,548.91 | 25,060.94 | 815,203 |
| 2022-03-31 | 49,893.60 | 49,893.60 | 48,601.02 | 49,462.74 | 25,017.35 | 818,645 |
| 2022-03-30 | 49,807.43 | 51,100.01 | 48,083.99 | 49,893.60 | 25,235.27 | 1,199,057 |
| 2022-03-29 | 47,997.82 | 50,410.63 | 47,825.47 | 49,893.60 | 25,235.27 | 2,039,728 |
| 2022-03-28 | 46,619.07 | 48,687.19 | 46,532.89 | 47,825.47 | 24,189.25 | 1,506,279 |
| 2022-03-25 | 46,532.89 | 47,653.13 | 46,360.55 | 47,308.44 | 23,927.75 | 806,714 |
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.