Thai Nguyen International Hospital JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	51,703.22	51,789.39	50,582.98	50,841.50	20,571.76	3,784,338
2021-12-21	52,306.42	52,564.94	50,841.50	52,392.59	21,199.37	2,854,530
2021-12-20	54,546.89	54,546.89	52,392.59	52,564.94	21,269.11	1,806,272
2021-12-17	51,875.56	55,150.10	50,324.46	54,288.38	21,966.45	2,955,197
2021-12-16	54,029.86	54,029.86	51,961.73	52,306.42	21,164.50	1,941,642
2021-12-15	53,943.69	54,288.38	52,651.11	54,116.03	21,896.72	2,672,698
2021-12-14	55,150.10	55,150.10	54,116.03	54,719.24	22,140.79	1,434,005
2021-12-13	55,408.61	55,925.65	53,340.48	55,150.10	22,315.13	3,445,340
2021-12-10	55,753.30	56,356.51	54,116.03	55,667.13	22,524.33	1,812,008
2021-12-09	55,150.10	55,925.65	54,719.24	55,667.13	22,524.33	1,561,344
2021-12-08	55,753.30	56,787.37	54,805.41	55,925.65	22,628.94	1,517,751
2021-12-07	55,150.10	56,011.82	54,116.03	55,753.30	22,559.20	1,633,618
2021-12-06	56,011.82	56,615.02	53,081.97	54,288.38	21,966.45	2,003,878
2021-12-03	57,649.09	58,079.95	55,322.44	56,873.54	23,012.48	2,281,215
2021-12-02	56,184.16	57,821.43	55,580.96	57,304.40	23,186.81	1,672,050
2021-12-01	58,166.12	58,596.98	55,322.44	57,045.88	23,082.21	2,947,453
2021-11-30	59,458.70	59,458.70	56,615.02	57,993.77	23,465.75	3,038,656
2021-11-29	52,737.28	56,356.51	52,651.11	56,356.51	22,803.27	2,965,522
2021-11-26	53,857.52	53,857.52	51,272.36	52,737.28	21,338.84	2,449,280
2021-11-25	50,755.32	53,426.66	49,721.26	53,340.48	21,582.91	4,198,192
2021-11-24	49,548.92	52,564.94	49,118.06	50,238.29	20,327.69	3,583,004
2021-11-23	49,118.06	51,100.01	48,945.71	49,290.40	19,944.15	4,385,760
2021-11-22	46,532.89	48,256.34	46,532.89	48,256.34	19,525.74	8,950,197
2021-11-19	45,326.49	46,015.86	42,181.21	45,154.14	18,270.51	4,077,162
2021-11-18	44,464.77	46,015.86	43,947.73	45,326.49	18,340.25	3,315,132
2021-11-17	45,585.00	45,585.00	44,206.25	45,412.66	18,375.11	3,077,948
2021-11-16	44,895.63	45,671.17	44,120.08	45,585.00	18,444.85	2,751,855
2021-11-15	44,464.77	46,015.86	44,464.77	45,585.00	18,444.85	4,416,161
2021-11-12	44,120.08	44,120.08	42,913.67	43,861.56	17,747.50	2,679,008
2021-11-11	44,637.11	44,723.28	42,655.15	43,861.56	17,747.50	3,655,565
2021-11-10	40,500.85	43,042.93	40,414.68	43,042.93	17,416.26	6,667,835
2021-11-09	39,380.62	40,587.02	39,380.62	40,242.34	16,283.07	3,121,255
2021-11-08	40,371.59	40,500.85	39,208.27	39,725.30	16,073.87	3,082,537
2021-11-05	40,199.25	41,017.88	39,983.82	40,328.51	16,317.94	1,815,737
2021-11-04	38,691.24	40,500.85	38,691.24	40,156.16	16,248.20	3,842,846
2021-11-03	41,362.57	41,793.43	38,734.33	38,777.41	15,690.32	6,989,626
2021-11-02	41,104.06	43,516.87	41,104.06	41,621.09	16,840.95	5,139,760
2021-11-01	43,516.87	43,947.73	40,931.71	41,104.06	16,631.74	5,306,391
2021-10-29	41,621.09	43,042.93	41,534.92	42,999.84	17,398.83	5,300,081
2021-10-28	40,931.71	42,655.15	40,328.51	41,793.43	16,910.68	4,794,165
2021-10-27	40,845.54	41,017.88	39,983.82	40,931.71	16,562.01	6,718,599
2021-10-26	37,915.69	40,328.51	37,484.83	40,156.16	16,248.20	6,520,420
2021-10-25	39,122.10	39,122.10	38,001.86	38,518.90	15,585.72	4,130,794
2021-10-22	37,915.69	38,777.41	37,226.32	38,475.81	15,568.29	6,935,994
2021-10-21	35,330.53	37,312.49	35,115.10	37,269.40	15,080.15	7,525,944
2021-10-20	35,072.01	35,201.27	34,770.41	34,899.67	14,121.29	2,830,439

← NewerPage 21 of 21 · 1,246 trading days

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.