TNH Hospital JSC

TNH
🏛️ vietnam →
13,500.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28,866.90 29,549.20 28,604.50 28,604.50 0.7M
2021-12-30 28,027.20 29,759.20 28,027.20 29,286.80 0.9M
2021-12-29 29,024.40 29,024.40 28,027.20 28,552.00 1.9M
2021-12-28 29,391.80 29,391.80 27,817.20 29,024.40 1.7M
2021-12-27 29,391.80 29,916.60 28,604.50 29,339.30 1.3M
2021-12-24 29,654.20 30,808.90 29,654.20 29,706.70 0.8M
2021-12-23 30,966.30 30,966.30 29,444.30 30,494.00 1.1M
2021-12-22 31,491.20 31,543.70 30,808.90 30,966.30 1.5M
2021-12-21 31,858.60 32,016.00 30,966.30 31,911.10 1.5M
2021-12-20 33,223.20 33,223.20 31,911.10 32,016.00 1.1M
2021-12-17 31,596.20 33,590.60 30,651.40 33,065.70 2.0M
2021-12-16 32,908.30 32,908.30 31,648.60 31,858.60 1.3M
2021-12-15 32,855.80 33,065.70 32,068.50 32,960.80 1.8M
2021-12-14 33,590.60 33,590.60 32,960.80 33,328.20 1.0M
2021-12-13 33,748.10 34,063.00 32,488.40 33,590.60 2.3M
2021-12-10 33,958.00 34,325.40 32,960.80 33,905.50 1.2M
2021-12-09 33,590.60 34,063.00 33,328.20 33,905.50 1.0M
2021-12-08 33,958.00 34,587.80 33,380.70 34,063.00 1.0M
2021-12-07 33,590.60 34,115.50 32,960.80 33,958.00 1.1M
2021-12-06 34,115.50 34,482.80 32,330.90 33,065.70 1.3M
2021-12-03 35,112.70 35,375.10 33,695.60 34,640.30 1.4M
2021-12-02 34,220.40 35,217.60 33,853.00 34,902.70 1.1M
2021-12-01 35,427.60 35,690.00 33,695.60 34,745.30 2.0M
2021-11-30 36,214.90 36,214.90 34,482.80 35,322.60 2.0M
2021-11-29 32,121.00 34,325.40 32,068.50 34,325.40 1.9M
2021-11-26 32,803.30 32,803.30 31,228.80 32,121.00 1.6M
2021-11-25 30,913.80 32,540.90 30,284.00 32,488.40 2.8M
2021-11-24 30,179.10 32,016.00 29,916.60 30,598.90 2.4M
2021-11-23 29,916.60 31,123.80 29,811.70 30,021.60 2.9M
2021-11-22 28,342.10 29,391.80 28,342.10 29,391.80 5.9M
2021-11-19 27,607.30 28,027.20 25,691.60 27,502.30 2.7M
2021-11-18 27,082.40 28,027.20 26,767.50 27,607.30 2.2M
2021-11-17 27,764.70 27,764.70 26,925.00 27,659.80 2.0M
2021-11-16 27,344.80 27,817.20 26,872.50 27,764.70 1.8M
2021-11-15 27,082.40 28,027.20 27,082.40 27,764.70 2.9M
2021-11-12 26,872.50 26,872.50 26,137.70 26,715.00 1.8M
2021-11-11 27,187.40 27,239.90 25,980.20 26,715.00 2.4M
2021-11-10 24,668.10 26,216.40 24,615.60 26,216.40 4.4M
2021-11-09 23,985.80 24,720.60 23,985.80 24,510.60 2.1M
2021-11-08 24,589.40 24,668.10 23,880.80 24,195.70 2.0M
2021-11-05 24,484.40 24,983.00 24,353.20 24,563.10 1.2M
2021-11-04 23,565.90 24,668.10 23,565.90 24,458.20 2.6M
2021-11-03 25,192.90 25,455.40 23,592.10 23,618.40 4.6M
2021-11-02 25,035.50 26,505.10 25,035.50 25,350.40 3.4M
2021-11-01 26,505.10 26,767.50 24,930.50 25,035.50 3.5M
2021-10-29 25,350.40 26,216.40 25,297.90 26,190.20 3.5M
2021-10-28 24,930.50 25,980.20 24,563.10 25,455.40 3.2M
2021-10-27 24,878.00 24,983.00 24,353.20 24,930.50 4.5M
2021-10-26 23,093.50 24,563.10 22,831.10 24,458.20 4.3M
2021-10-25 23,828.30 23,828.30 23,146.00 23,460.90 2.7M
2021-10-22 23,093.50 23,618.40 22,673.70 23,434.70 4.6M
2021-10-21 21,519.00 22,726.10 21,387.80 22,699.90 5.0M
2021-10-20 21,361.50 21,440.20 21,177.80 21,256.50 1.9M
2021-10-19 21,099.10 21,335.30 20,731.70 21,335.30 1.6M
2021-10-18 21,519.00 21,519.00 21,204.10 21,361.50 1.4M
2021-10-15 21,466.50 21,781.40 21,440.20 21,519.00 2.3M
2021-10-14 20,836.70 21,623.90 20,311.80 21,492.70 5.0M
2021-10-13 21,230.30 21,335.30 20,731.70 20,967.90 2.3M
2021-10-12 21,728.90 21,728.90 21,256.50 21,361.50 1.0M
2021-10-11 21,466.50 21,860.10 21,256.50 21,414.00 3.2M
2021-10-08 21,519.00 21,519.00 21,256.50 21,414.00 1.2M
2021-10-07 21,256.50 21,571.50 21,125.30 21,387.80 1.5M
2021-10-06 21,020.40 21,335.30 20,994.10 21,256.50 1.2M
2021-10-05 21,519.00 21,833.90 21,256.50 21,309.00 1.5M
2021-10-04 22,306.30 22,306.30 21,728.90 21,991.30 0.7M
2021-10-01 22,043.80 22,201.30 21,676.40 22,201.30 1.0M
2021-09-30 21,072.90 22,148.80 21,072.90 22,148.80 1.7M
2021-09-29 21,519.00 21,519.00 20,967.90 21,072.90 1.7M
2021-09-28 20,994.10 21,519.00 20,731.70 21,519.00 2.5M
2021-09-27 22,148.80 22,463.70 21,519.00 21,519.00 1.7M
2021-09-24 23,093.50 23,146.00 22,096.30 22,096.30 1.5M
2021-09-23 22,568.70 23,565.90 22,568.70 23,093.50 2.8M
2021-09-22 22,568.70 22,568.70 22,070.10 22,568.70 1.4M
2021-09-21 22,306.30 22,358.70 21,781.40 22,306.30 1.0M
2021-09-20 21,807.60 22,831.10 21,414.00 22,621.20 2.9M
2021-09-17 21,938.90 22,306.30 21,781.40 21,807.60 1.1M
2021-09-16 22,043.80 22,148.80 21,519.00 21,938.90 1.5M
2021-09-15 21,781.40 22,568.70 21,781.40 22,096.30 1.7M
2021-09-14 22,306.30 22,936.10 22,253.80 22,621.20 2.6M
2021-09-13 22,043.80 22,463.70 21,676.40 22,463.70 2.5M
2021-09-10 20,941.60 21,833.90 20,731.70 21,519.00 1.7M
2021-09-09 19,944.40 20,731.70 19,944.40 20,653.00 1.0M
2021-09-08 20,521.80 21,020.40 20,469.30 20,469.30 0.8M
2021-09-07 21,519.00 21,728.90 20,521.80 20,941.60 1.2M
2021-09-06 21,833.90 22,043.80 21,519.00 21,728.90 1.0M
2021-09-01 21,991.30 21,991.30 21,256.50 21,755.20 1.4M
2021-08-31 22,043.80 22,043.80 21,177.80 21,623.90 1.6M
2021-08-30 21,938.90 22,096.30 21,623.90 21,623.90 1.9M
2021-08-27 20,574.20 21,597.70 20,285.60 21,519.00 2.1M
2021-08-26 20,626.70 20,941.60 20,469.30 20,653.00 1.6M
2021-08-25 19,944.40 20,469.30 19,918.20 20,285.60 1.6M
2021-08-24 20,259.30 20,679.20 19,524.50 19,944.40 1.4M
2021-08-23 19,734.50 20,679.20 19,577.00 19,944.40 1.5M
2021-08-20 22,043.80 22,043.80 20,941.60 20,941.60 2.9M
2021-08-19 22,726.10 22,726.10 21,676.40 22,516.20 2.6M
2021-08-18 22,568.70 23,356.00 22,358.70 22,726.10 1.7M
2021-08-17 21,099.10 22,306.30 20,731.70 22,306.30 3.0M
2021-08-16 19,787.00 20,994.10 19,629.50 20,994.10 2.7M
2021-08-13 20,259.30 20,285.60 19,209.60 19,734.50 2.7M
2021-08-12 19,629.50 20,469.30 19,314.60 20,206.80 2.7M
2021-08-11 18,658.50 19,577.00 18,264.90 19,577.00 3.6M
2021-08-10 17,818.80 18,474.80 17,687.50 18,317.40 2.4M
2021-08-09 16,480.40 17,608.80 16,480.40 17,608.80 2.8M
2021-08-06 15,798.10 16,532.90 15,588.10 16,480.40 2.6M
2021-08-05 15,273.20 15,693.10 15,273.20 15,640.60 1.4M
2021-08-04 15,063.30 15,640.60 15,063.30 15,640.60 1.3M
2021-08-03 15,588.10 15,640.60 14,958.30 15,063.30 0.8M
2021-08-02 15,745.60 15,745.60 15,299.50 15,483.20 1.0M
2021-07-30 15,115.80 15,299.50 14,958.30 15,273.20 1.4M
2021-07-29 14,695.90 14,984.60 14,590.90 14,932.10 1.0M
2021-07-28 14,590.90 14,774.60 14,171.00 14,695.90 0.9M
2021-07-27 14,590.90 14,590.90 14,354.70 14,512.20 0.8M
2021-07-26 13,593.70 14,485.90 13,593.70 14,302.20 0.9M
2021-07-23 14,643.40 14,643.40 13,961.10 14,013.60 0.7M
2021-07-22 13,803.60 14,643.40 13,803.60 14,485.90 1.2M
2021-07-21 13,173.80 13,882.40 13,173.80 13,856.10 0.8M
2021-07-20 13,646.20 13,646.20 13,121.30 13,121.30 0.6M
2021-07-19 13,698.70 13,882.40 12,911.40 12,911.40 1.1M
2021-07-16 13,856.10 13,908.60 13,724.90 13,724.90 0.2M
2021-07-15 13,751.20 13,908.60 13,724.90 13,908.60 0.1M
2021-07-14 13,829.90 14,066.10 13,488.70 13,751.20 0.5M
2021-07-13 13,646.20 14,092.30 13,593.70 13,829.90 0.6M
2021-07-12 14,512.20 14,512.20 13,383.80 13,646.20 0.2M
2021-07-09 14,932.10 14,932.10 14,171.00 14,171.00 0.3M
2021-07-08 14,748.40 14,800.90 14,538.40 14,748.40 0.1M
2021-07-07 14,853.30 14,905.80 14,538.40 14,748.40 1.0M
2021-07-06 15,273.20 15,352.00 14,958.30 14,958.30 1.0M
2021-07-05 15,404.40 15,693.10 15,115.80 15,273.20 1.2M
2021-07-02 15,325.70 15,378.20 15,063.30 15,378.20 0.9M
2021-07-01 15,378.20 15,535.70 15,273.20 15,325.70 1.0M
2021-06-30 15,378.20 15,745.60 15,247.00 15,509.40 1.1M
2021-06-29 15,483.20 15,483.20 14,958.30 15,352.00 0.8M
2021-06-28 14,879.60 15,640.60 14,879.60 15,483.20 1.0M
2021-06-25 14,643.40 14,958.30 14,538.40 14,879.60 0.6M
2021-06-24 14,485.90 14,695.90 14,485.90 14,643.40 0.1M
2021-06-23 14,669.60 14,748.40 14,538.40 14,643.40 0.2M
2021-06-22 14,695.90 14,722.10 14,538.40 14,669.60 0.3M
2021-06-21 15,063.30 15,063.30 14,695.90 14,748.40 0.3M
2021-06-18 14,774.60 14,905.80 14,695.90 14,774.60 0.4M
2021-06-17 14,800.90 14,800.90 14,643.40 14,774.60 0.3M
2021-06-16 14,905.80 14,958.30 14,774.60 14,800.90 0.3M
2021-06-15 15,194.50 15,194.50 14,905.80 14,905.80 0.3M
2021-06-14 15,115.80 15,115.80 14,905.80 14,958.30 0.5M
2021-06-11 15,063.30 15,194.50 14,722.10 15,010.80 0.7M
2021-06-10 15,220.70 15,220.70 14,748.40 15,063.30 0.4M
2021-06-09 14,590.90 15,220.70 14,433.50 15,220.70 0.3M
2021-06-08 14,827.10 14,984.60 14,590.90 14,590.90 0.4M
2021-06-07 15,194.50 15,220.70 14,590.90 14,827.10 0.5M
2021-06-04 14,958.30 15,220.70 14,695.90 14,984.60 0.7M
2021-06-03 14,958.30 15,745.60 14,695.90 14,958.30 0.4M
2021-06-02 15,142.00 15,142.00 14,695.90 14,958.30 0.6M
2021-06-01 15,378.20 15,430.70 15,010.80 15,142.00 0.4M
2021-05-31 15,955.50 15,955.50 15,378.20 15,378.20 0.9M
2021-05-28 14,748.40 15,378.20 14,748.40 15,325.70 1.1M
2021-05-27 14,905.80 15,247.00 14,695.90 14,748.40 0.5M
2021-05-26 15,693.10 15,693.10 14,853.30 14,905.80 0.6M
2021-05-25 14,197.30 15,115.80 14,171.00 15,115.80 0.5M
2021-05-24 13,567.50 14,328.50 13,567.50 14,144.80 0.3M
2021-05-21 13,593.70 13,593.70 13,383.80 13,567.50 0.2M
2021-05-20 13,751.20 13,803.60 13,541.20 13,593.70 0.2M
2021-05-19 13,829.90 13,856.10 13,698.70 13,829.90 0.1M
2021-05-18 13,961.10 13,961.10 13,803.60 13,829.90 0.1M
2021-05-17 14,171.00 14,381.00 13,856.10 13,961.10 0.1M
2021-05-14 14,092.30 14,381.00 13,961.10 13,961.10 0.1M
2021-05-13 14,013.60 14,485.90 13,908.60 14,092.30 0.2M
2021-05-12 13,882.40 14,118.50 13,856.10 14,013.60 0.3M
2021-05-11 13,934.80 14,013.60 13,751.20 13,882.40 0.2M
2021-05-10 13,803.60 13,882.40 13,698.70 13,803.60 0.2M
2021-05-07 13,856.10 13,908.60 13,646.20 13,751.20 0.3M
2021-05-06 13,829.90 13,908.60 13,567.50 13,803.60 0.3M
2021-05-05 13,908.60 14,039.80 13,803.60 13,829.90 0.4M
2021-05-04 13,278.80 14,039.80 13,278.80 13,882.40 0.3M
2021-04-29 14,066.10 14,092.30 13,908.60 14,039.80 0.2M
2021-04-28 14,171.00 14,171.00 13,856.10 13,908.60 0.2M
2021-04-27 14,171.00 14,171.00 13,908.60 14,171.00 0.2M
2021-04-26 14,643.40 14,643.40 14,171.00 14,276.00 0.2M
2021-04-23 14,485.90 14,853.30 14,485.90 14,590.90 0.2M
2021-04-22 14,958.30 14,958.30 13,934.80 14,485.90 0.2M
2021-04-20 14,905.80 15,010.80 14,774.60 14,958.30 0.2M
2021-04-19 15,115.80 15,115.80 14,800.90 14,905.80 0.2M
2021-04-16 15,168.30 15,194.50 14,958.30 15,168.30 0.4M
2021-04-15 15,325.70 15,325.70 14,958.30 15,168.30 0.3M
2021-04-14 15,220.70 15,404.40 14,905.80 15,325.70 0.3M
2021-04-13 15,693.10 15,693.10 14,958.30 15,220.70 0.2M
2021-04-12 14,853.30 15,745.60 14,853.30 15,561.90 0.9M
2021-04-09 14,748.40 14,853.30 14,695.90 14,853.30 0.3M
2021-04-08 14,853.30 14,853.30 14,590.90 14,722.10 0.4M
2021-04-07 14,853.30 14,958.30 14,695.90 14,853.30 0.2M
2021-04-06 15,063.30 15,063.30 14,800.90 14,853.30 0.3M
2021-04-05 15,010.80 15,220.70 14,905.80 15,063.30 0.4M
2021-04-02 14,695.90 15,115.80 14,695.90 14,958.30 0.5M
2021-04-01 14,695.90 14,695.90 14,485.90 14,695.90 0.2M
2021-03-31 14,433.50 14,800.90 14,433.50 14,590.90 0.3M
2021-03-30 14,433.50 14,433.50 14,171.00 14,433.50 0.2M
2021-03-29 14,433.50 14,617.20 14,171.00 14,485.90 0.2M
2021-03-26 14,643.40 14,643.40 14,066.10 14,407.20 0.1M
2021-03-25 14,695.90 14,695.90 14,381.00 14,695.90 0.2M
2021-03-24 22,400.00 22,400.00 22,000.00 22,400.00 0.2M
2021-03-23 22,720.00 22,720.00 22,240.00 22,560.00 0.2M
2021-03-22 22,800.00 23,120.00 22,400.00 22,720.00 0.2M
2021-03-19 22,800.00 23,120.00 22,640.00 22,800.00 0.2M
2021-03-18 23,040.00 23,200.00 22,800.00 23,040.00 0.2M
2021-03-17 23,200.00 23,520.00 22,880.00 23,040.00 0.3M
2021-03-16 23,520.00 23,520.00 22,400.00 23,160.00 0.3M
2021-03-15 22,480.00 23,600.00 22,400.00 23,520.00 0.3M
2021-03-12 22,800.00 22,800.00 22,240.00 22,480.00 0.2M
2021-03-11 22,720.00 22,720.00 22,320.00 22,640.00 0.4M
2021-03-10 22,920.00 22,920.00 22,320.00 22,720.00 0.2M
2021-03-09 22,400.00 22,760.00 22,400.00 22,400.00 0.1M
2021-03-08 22,880.00 23,120.00 22,120.00 22,800.00 0.2M
2021-03-05 22,480.00 23,040.00 22,400.00 22,800.00 0.1M
2021-03-04 23,280.00 23,680.00 22,720.00 22,800.00 0.2M
2021-03-03 23,200.00 23,360.00 22,760.00 23,360.00 0.3M
2021-03-02 23,520.00 23,720.00 23,040.00 23,440.00 0.1M
2021-03-01 23,720.00 23,840.00 22,800.00 23,840.00 0.4M
2021-02-26 23,600.00 24,000.00 23,200.00 23,720.00 0.3M
2021-02-25 24,720.00 24,720.00 23,920.00 24,000.00 0.5M
2021-02-24 24,040.00 25,160.00 24,040.00 24,720.00 0.5M
2021-02-23 22,000.00 23,520.00 22,000.00 23,520.00 0.8M
2021-02-22 21,600.00 22,080.00 21,360.00 22,000.00 0.4M
2021-02-19 21,600.00 21,600.00 21,280.00 21,600.00 0.1M
2021-02-18 21,600.00 21,600.00 21,200.00 21,600.00 0.2M
2021-02-17 21,600.00 21,600.00 21,280.00 21,560.00 0.1M
2021-02-09 21,240.00 21,600.00 20,880.00 21,360.00 0.1M
2021-02-08 21,600.00 21,960.00 20,800.00 21,320.00 0.2M
2021-02-05 21,600.00 21,600.00 21,200.00 21,600.00 0.2M
2021-02-04 22,320.00 22,360.00 21,600.00 21,600.00 0.3M
2021-02-03 20,800.00 22,200.00 20,640.00 22,200.00 0.5M
2021-02-02 20,640.00 21,040.00 19,920.00 20,800.00 0.1M
2021-02-01 21,000.00 21,200.00 19,560.00 20,480.00 0.5M
2021-01-29 21,200.00 21,600.00 20,560.00 21,000.00 0.2M
2021-01-28 20,800.00 22,160.00 20,240.00 20,240.00 0.3M
2021-01-27 21,760.00 22,560.00 21,200.00 21,760.00 0.3M
2021-01-26 22,880.00 22,880.00 21,640.00 21,760.00 0.1M
2021-01-25 23,600.00 23,600.00 22,680.00 22,960.00 0.3M
2021-01-22 24,000.00 24,000.00 23,200.00 23,600.00 0.2M
2021-01-21 23,040.00 24,480.00 23,040.00 24,000.00 0.3M
2021-01-20 22,000.00 23,200.00 21,920.00 23,040.00 0.3M
2021-01-19 24,640.00 24,800.00 23,440.00 23,440.00 0.6M
2021-01-18 26,880.00 26,880.00 25,200.00 25,200.00 1.2M
2021-01-15 27,480.00 27,800.00 27,000.00 27,080.00 0.4M
2021-01-14 28,000.00 28,000.00 27,320.00 27,800.00 0.4M
2021-01-13 28,720.00 28,800.00 27,200.00 27,840.00 0.6M
2021-01-12 27,280.00 28,480.00 26,640.00 28,480.00 0.7M
2021-01-11 29,360.00 29,360.00 26,400.00 27,600.00 1.2M
2021-01-08 27,440.00 27,440.00 27,440.00 27,440.00 0.4M
2021-01-07 25,680.00 25,680.00 25,680.00 25,680.00 0.5M
2021-01-06 23,920.00 24,000.00 22,000.00 24,000.00 2.6M