Thai Nguyen International Hospital JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	47,136.10	47,394.61	46,188.21	47,049.93	23,796.99	1,125,636
2022-03-23	47,997.82	48,256.33	47,049.93	47,308.44	23,927.75	800,289
2022-03-22	46,532.89	48,170.16	46,532.89	47,997.82	24,276.42	1,196,992
2022-03-21	46,274.38	47,653.13	45,240.31	47,394.61	23,971.33	1,738,243
2022-03-18	46,446.72	46,532.89	45,585.00	46,274.38	23,404.73	1,266,513
2022-03-17	47,308.44	48,514.85	45,929.69	46,446.72	23,491.90	1,541,154
2022-03-16	45,326.49	47,739.30	44,809.45	47,308.44	23,927.75	2,863,191
2022-03-15	44,637.11	45,671.17	43,172.18	45,326.49	22,925.31	2,134,946
2022-03-14	41,534.92	45,671.17	40,069.99	43,861.56	22,184.38	1,982,139
2022-03-11	44,550.94	45,240.31	42,741.32	42,913.67	21,704.95	2,319,417
2022-03-10	45,671.17	45,843.52	44,981.80	45,154.14	22,838.14	857,420
2022-03-09	44,723.28	46,102.03	43,775.39	45,585.00	23,056.06	1,588,189
2022-03-08	41,017.88	44,206.25	40,500.85	43,947.73	22,227.96	4,330,924
2022-03-07	41,534.92	41,879.60	40,931.71	41,319.49	20,898.64	720,903
2022-03-04	41,362.57	42,224.29	40,673.20	41,793.43	21,138.35	959,751
2022-03-03	40,500.85	41,362.57	39,552.96	41,362.57	20,920.43	1,618,246
2022-03-02	42,396.64	42,396.64	40,500.85	40,587.02	20,528.17	1,276,838
2022-03-01	41,362.57	42,655.15	41,190.23	42,224.29	21,356.28	1,327,544
2022-02-28	42,051.95	42,051.95	40,931.71	41,362.57	20,920.43	809,008
2022-02-25	41,793.43	42,482.81	41,362.57	42,095.03	21,290.90	1,066,900
2022-02-24	41,362.57	42,655.15	39,983.82	41,793.43	21,138.35	1,898,852
2022-02-23	40,328.51	41,707.26	39,811.48	41,362.57	20,920.43	1,494,577
2022-02-22	39,466.79	40,328.51	38,863.58	40,328.51	20,397.42	1,328,921
2022-02-21	40,414.68	41,276.40	39,725.30	40,328.51	20,397.42	1,128,619
2022-02-18	37,140.14	39,639.13	37,140.14	39,639.13	20,048.75	1,712,316
2022-02-17	36,321.51	37,786.43	36,278.42	37,743.35	19,089.89	888,854
2022-02-16	35,158.19	36,623.11	34,727.33	36,321.51	18,370.76	1,045,103
2022-02-15	34,468.81	35,502.87	34,468.81	35,158.19	17,782.37	434,790
2022-02-14	34,468.81	35,201.27	34,382.64	34,468.81	17,433.69	589,892
2022-02-11	35,373.62	35,545.96	34,468.81	35,244.36	17,825.95	757,613
2022-02-10	35,545.96	35,847.56	35,416.70	35,847.56	18,131.04	435,249
2022-02-09	35,373.62	36,192.25	35,373.62	35,847.56	18,131.04	411,158
2022-02-08	34,037.95	36,364.59	33,994.86	35,761.39	18,087.46	705,301
2022-02-07	34,167.21	34,468.81	33,951.78	33,994.86	17,193.98	636,010
2022-01-28	35,976.82	36,019.91	33,994.86	34,124.12	17,259.36	1,489,300
2022-01-27	36,192.25	36,623.11	35,158.19	35,847.56	18,131.04	818,186
2022-01-26	46,963.75	47,825.47	44,378.59	44,378.59	17,956.71	2,546,506
2022-01-25	48,083.99	48,256.34	46,188.21	47,653.13	19,281.67	633,543
2022-01-24	49,031.88	49,031.88	45,671.17	48,083.99	19,456.00	1,313,835
2022-01-21	48,256.34	49,721.26	48,256.34	48,256.34	19,525.74	1,188,790
2022-01-20	46,532.89	49,462.74	46,532.89	49,462.74	20,013.88	1,013,555
2022-01-19	49,893.60	50,324.46	47,480.79	47,480.79	19,211.93	1,158,389
2022-01-18	49,118.06	50,496.81	48,687.20	49,893.60	20,188.22	936,692
2022-01-17	52,134.08	52,306.42	48,687.20	48,687.20	19,700.07	1,118,524
2022-01-14	50,410.64	51,703.22	49,721.26	51,444.70	20,815.83	1,084,108
2022-01-13	51,444.70	51,703.22	49,635.09	50,841.50	20,571.76	839,180
2022-01-12	49,118.06	51,358.53	49,118.06	51,358.53	20,780.96	1,927,016
2022-01-11	49,635.09	50,496.81	49,118.06	49,290.40	19,944.15	1,221,772
2022-01-10	50,841.50	51,703.22	49,807.43	50,582.98	20,467.16	1,793,653
2022-01-07	50,841.50	52,564.94	50,841.50	51,444.70	20,815.83	996,346
2022-01-06	53,771.34	53,771.34	50,841.50	52,478.76	21,234.24	1,910,094
2022-01-05	49,979.78	53,426.66	49,893.60	53,340.48	21,582.91	2,587,231
2022-01-04	47,825.47	50,152.12	47,136.10	50,152.12	20,292.82	1,933,899
2021-12-31	47,394.61	48,514.85	46,963.75	46,963.75	19,002.73	995,199
2021-12-30	46,015.86	48,859.54	46,015.86	48,083.99	19,456.00	1,355,134
2021-12-29	47,653.13	47,653.13	46,015.86	46,877.58	18,967.86	2,871,738
2021-12-28	48,256.34	48,256.34	45,671.17	47,653.13	19,281.67	2,674,706
2021-12-27	48,256.34	49,118.06	46,963.75	48,170.16	19,490.87	1,943,363
2021-12-24	48,687.20	50,582.98	48,687.20	48,773.37	19,734.94	1,244,716
2021-12-23	50,841.50	50,841.50	48,342.51	50,065.95	20,257.95	1,692,986

← NewerPage 20 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.