TNH Hospital JSC (TNH)

TNH
🏛️ Vietnam →
13,600.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15,232.50 15,267.80 15,056.20 15,126.70 0.5M
2023-12-28 15,197.20 15,514.60 15,091.50 15,162.00 0.5M
2023-12-27 14,562.50 15,126.70 14,527.30 15,126.70 0.6M
2023-12-26 14,421.50 14,597.80 14,421.50 14,421.50 0.4M
2023-12-25 14,280.50 14,668.30 14,280.50 14,421.50 0.5M
2023-12-22 14,386.20 14,492.00 14,245.20 14,456.80 0.5M
2023-12-21 14,633.10 14,633.10 14,386.20 14,386.20 0.3M
2023-12-20 14,386.20 14,774.10 14,351.00 14,633.10 0.5M
2023-12-19 14,456.80 14,456.80 14,209.90 14,351.00 0.4M
2023-12-18 14,703.60 14,703.60 14,386.20 14,386.20 0.4M
2023-12-15 14,774.10 14,809.40 14,421.50 14,703.60 0.6M
2023-12-14 15,232.50 15,303.00 14,668.30 14,738.80 0.6M
2023-12-13 15,232.50 15,232.50 14,950.40 15,020.90 0.6M
2023-12-12 15,338.30 15,338.30 14,950.40 15,056.20 0.3M
2023-12-11 15,479.30 15,479.30 15,056.20 15,056.20 0.2M
2023-12-08 15,514.60 15,761.40 15,303.00 15,338.30 0.2M
2023-12-07 14,950.40 15,902.40 14,879.90 15,514.60 0.8M
2023-12-06 14,879.90 14,985.70 14,738.80 14,879.90 0.2M
2023-12-05 15,020.90 15,020.90 14,809.40 14,844.60 0.2M
2023-12-04 14,668.30 14,950.40 14,668.30 14,879.90 0.3M
2023-12-01 14,633.10 14,668.30 14,562.50 14,633.10 0.1M
2023-11-30 14,738.80 14,809.40 14,562.50 14,562.50 0.2M
2023-11-29 14,668.30 14,738.80 14,562.50 14,703.60 0.2M
2023-11-28 14,668.30 14,738.80 14,527.30 14,668.30 0.1M
2023-11-27 14,456.80 14,809.40 14,456.80 14,668.30 0.1M
2023-11-24 14,774.10 14,774.10 14,562.50 14,597.80 0.2M
2023-11-23 15,020.90 15,020.90 14,703.60 14,703.60 0.2M
2023-11-22 14,985.70 14,985.70 14,738.80 14,950.40 0.2M
2023-11-21 15,091.50 15,162.00 14,668.30 14,985.70 0.2M
2023-11-20 14,809.40 15,020.90 14,774.10 15,020.90 0.4M
2023-11-17 15,303.00 15,373.50 14,879.90 15,020.90 0.3M
2023-11-16 14,844.60 15,585.10 14,844.60 15,267.80 0.5M
2023-11-15 14,703.60 15,056.20 14,703.60 14,844.60 0.3M
2023-11-14 14,386.20 14,809.40 14,386.20 14,527.30 0.2M
2023-11-13 14,703.60 14,738.80 14,351.00 14,386.20 0.2M
2023-11-10 14,879.90 14,879.90 14,597.80 14,668.30 0.3M
2023-11-09 14,915.10 15,126.70 14,774.10 15,020.90 0.2M
2023-11-08 14,386.20 14,809.40 14,386.20 14,774.10 0.3M
2023-11-07 14,386.20 14,527.30 14,386.20 14,386.20 0.1M
2023-11-06 14,456.80 14,527.30 14,386.20 14,456.80 0.2M
2023-11-03 14,703.60 14,774.10 14,351.00 14,386.20 0.2M
2023-11-02 14,703.60 14,703.60 14,068.90 14,527.30 0.3M
2023-11-01 13,857.30 14,104.20 13,786.80 14,033.60 0.1M
2023-10-31 14,351.00 14,456.80 14,033.60 14,033.60 0.1M
2023-10-30 14,421.50 14,456.80 14,280.50 14,351.00 0.1M
2023-10-27 14,315.70 14,633.10 14,280.50 14,386.20 0.2M
2023-10-26 15,126.70 15,162.00 14,209.90 14,280.50 0.2M
2023-10-25 15,549.80 15,585.10 15,162.00 15,267.80 0.1M
2023-10-24 15,690.90 15,690.90 15,408.80 15,479.30 0.0M
2023-10-23 15,514.60 15,796.70 15,267.80 15,479.30 0.2M
2023-10-20 14,456.80 15,267.80 14,139.40 15,267.80 0.1M
2023-10-19 14,809.40 14,809.40 14,280.50 14,280.50 0.2M
2023-10-18 15,303.00 15,444.10 14,809.40 14,844.60 0.1M
2023-10-17 15,303.00 16,078.70 15,303.00 15,303.00 0.1M
2023-10-16 15,726.10 15,867.20 15,303.00 15,444.10 0.1M
2023-10-13 15,549.80 15,655.60 15,408.80 15,655.60 0.1M
2023-10-12 15,585.10 15,761.40 15,514.60 15,549.80 0.1M
2023-10-11 15,726.10 15,761.40 15,514.60 15,585.10 0.1M
2023-10-10 15,444.10 15,796.70 15,408.80 15,655.60 0.1M
2023-10-09 15,408.80 15,408.80 15,232.50 15,338.30 0.2M
2023-10-06 15,514.60 15,796.70 15,267.80 15,408.80 0.1M
2023-10-05 15,690.90 16,043.50 15,514.60 15,514.60 0.2M
2023-10-04 15,514.60 16,008.20 15,514.60 15,655.60 0.1M
2023-10-03 16,290.30 16,360.80 15,937.70 16,078.70 0.1M
2023-10-02 16,431.30 16,854.50 16,431.30 16,466.60 0.1M
2023-09-29 16,678.20 16,678.20 16,360.80 16,396.10 0.1M
2023-09-28 16,854.50 16,854.50 16,396.10 16,678.20 0.2M
2023-09-27 16,889.70 16,889.70 16,572.40 16,889.70 0.2M
2023-09-26 16,607.60 16,925.00 16,149.30 16,925.00 0.4M
2023-09-25 17,207.10 17,207.10 16,290.30 16,501.90 0.1M
2023-09-22 17,312.90 17,312.90 16,783.90 17,207.10 0.3M
2023-09-21 17,630.20 17,771.20 17,383.40 17,489.20 0.2M
2023-09-20 17,101.30 17,630.20 17,101.30 17,630.20 0.2M
2023-09-19 17,066.00 17,171.80 16,925.00 17,171.80 0.1M
2023-09-18 17,136.60 17,136.60 16,925.00 17,066.00 0.3M
2023-09-15 17,348.10 17,348.10 16,925.00 17,101.30 0.3M
2023-09-14 17,277.60 17,383.40 17,136.60 17,171.80 0.2M
2023-09-13 17,489.20 17,489.20 17,171.80 17,277.60 0.2M
2023-09-12 17,489.20 17,524.40 17,383.40 17,489.20 0.2M
2023-09-11 17,771.20 17,771.20 17,489.20 17,489.20 0.2M
2023-09-08 17,277.60 17,841.80 17,277.60 17,700.70 0.3M
2023-09-07 17,312.90 17,418.60 17,277.60 17,312.90 0.2M
2023-09-06 17,559.70 17,594.90 17,312.90 17,312.90 0.2M
2023-09-05 17,453.90 17,665.50 17,383.40 17,418.60 0.2M
2023-08-31 17,348.10 17,453.90 16,925.00 17,453.90 0.3M
2023-08-30 17,277.60 17,418.60 17,030.80 17,136.60 0.3M
2023-08-29 17,348.10 17,489.20 17,207.10 17,277.60 0.2M
2023-08-28 16,748.70 17,418.60 16,748.70 17,277.60 0.3M
2023-08-25 16,925.00 16,925.00 16,713.40 16,854.50 0.3M
2023-08-24 16,678.20 16,854.50 16,607.60 16,748.70 0.2M
2023-08-23 16,572.40 17,136.60 16,572.40 16,678.20 0.3M
2023-08-22 17,207.10 17,242.30 16,501.90 16,748.70 0.2M
2023-08-21 16,925.00 17,136.60 16,572.40 16,995.50 0.2M
2023-08-18 18,159.10 18,159.10 16,995.50 16,995.50 0.6M
2023-08-17 18,405.90 18,405.90 18,194.40 18,229.60 0.3M
2023-08-16 18,758.50 18,758.50 18,300.10 18,370.70 0.4M
2023-08-15 18,688.00 18,723.30 18,335.40 18,405.90 0.4M
2023-08-14 18,829.10 18,829.10 18,405.90 18,758.50 0.6M
2023-08-11 18,793.80 18,829.10 18,617.50 18,793.80 0.2M
2023-08-10 18,899.60 18,899.60 18,793.80 18,793.80 0.2M
2023-08-09 19,005.40 19,005.40 18,829.10 18,899.60 0.1M
2023-08-08 18,829.10 18,899.60 18,829.10 18,899.60 0.2M
2023-08-07 18,970.10 18,970.10 18,793.80 18,829.10 0.2M
2023-08-04 18,970.10 19,005.40 18,829.10 18,899.60 0.2M
2023-08-03 18,793.80 18,970.10 18,793.80 18,899.60 0.2M
2023-08-02 18,688.00 18,934.80 18,688.00 18,864.30 0.2M
2023-08-01 19,075.90 19,075.90 18,793.80 18,793.80 0.5M
2023-07-31 19,075.90 19,111.10 18,970.10 19,040.60 0.4M
2023-07-28 18,970.10 19,111.10 18,934.80 19,075.90 0.4M
2023-07-27 19,393.20 19,463.70 19,075.90 19,111.10 0.2M
2023-07-26 19,393.20 19,745.80 19,393.20 19,393.20 0.3M
2023-07-25 19,640.00 19,640.00 19,322.70 19,604.80 0.2M
2023-07-24 19,745.80 19,745.80 19,393.20 19,604.80 0.2M
2023-07-21 19,604.80 19,710.60 19,393.20 19,710.60 0.3M
2023-07-20 19,499.00 19,710.60 19,499.00 19,604.80 0.2M
2023-07-19 19,816.30 19,957.40 19,569.50 19,675.30 0.3M
2023-07-18 19,992.60 19,992.60 19,640.00 19,816.30 0.3M
2023-07-17 19,322.70 20,063.20 19,322.70 19,992.60 0.6M
2023-07-14 19,005.40 19,463.70 18,970.10 19,393.20 1.0M
2023-07-13 18,970.10 19,040.60 18,723.30 19,005.40 0.2M
2023-07-12 19,040.60 19,040.60 18,688.00 18,970.10 0.2M
2023-07-11 18,899.60 18,899.60 18,758.50 18,899.60 0.1M
2023-07-10 18,688.00 18,864.30 18,688.00 18,758.50 0.1M
2023-07-07 18,829.10 18,829.10 18,617.50 18,688.00 0.2M
2023-07-06 18,793.80 18,864.30 18,688.00 18,688.00 0.1M
2023-07-05 18,899.60 18,934.80 18,758.50 18,864.30 0.1M
2023-07-04 18,758.50 18,934.80 18,688.00 18,758.50 0.1M
2023-07-03 19,040.60 19,040.60 18,688.00 18,723.30 0.2M
2023-06-30 19,040.60 19,040.60 18,688.00 18,970.10 0.1M
2023-06-29 19,040.60 19,040.60 18,793.80 19,040.60 0.2M
2023-06-28 19,322.70 19,322.70 19,040.60 19,040.60 0.2M
2023-06-27 19,322.70 19,393.20 19,040.60 19,322.70 0.3M
2023-06-26 19,463.70 19,463.70 19,075.90 19,322.70 0.2M
2023-06-23 19,534.30 19,534.30 19,252.20 19,499.00 0.3M
2023-06-22 19,428.50 19,604.80 19,428.50 19,499.00 0.2M
2023-06-21 19,358.00 19,604.80 19,358.00 19,428.50 0.7M
2023-06-20 19,393.20 19,393.20 19,252.20 19,252.20 0.1M
2023-06-19 19,146.40 19,640.00 19,146.40 19,393.20 0.6M
2023-06-16 19,005.40 19,287.40 18,934.80 19,146.40 0.8M
2023-06-15 19,075.90 19,181.70 18,934.80 19,005.40 0.2M
2023-06-14 19,358.00 19,463.70 19,181.70 19,181.70 0.3M
2023-06-13 18,758.50 19,358.00 18,758.50 19,216.90 0.6M
2023-06-12 18,688.00 18,829.10 18,652.80 18,758.50 0.3M
2023-06-09 18,688.00 18,864.30 18,652.80 18,688.00 0.5M
2023-06-08 18,899.60 18,899.60 18,617.50 18,899.60 0.4M
2023-06-07 18,829.10 18,934.80 18,617.50 18,934.80 0.3M
2023-06-06 18,934.80 18,970.10 18,723.30 18,970.10 0.3M
2023-06-05 18,970.10 19,040.60 18,793.80 19,005.40 0.3M
2023-06-02 18,758.50 19,005.40 18,476.40 19,005.40 0.5M
2023-06-01 18,864.30 18,864.30 18,511.70 18,758.50 0.1M
2023-05-31 19,040.60 19,040.60 18,335.40 18,864.30 0.5M
2023-05-30 18,723.30 19,040.60 18,405.90 19,040.60 0.7M
2023-05-29 18,723.30 19,040.60 18,723.30 19,005.40 0.1M
2023-05-26 19,075.90 19,075.90 18,864.30 19,040.60 0.1M
2023-05-25 19,075.90 19,111.10 18,864.30 19,111.10 0.3M
2023-05-24 19,322.70 19,393.20 19,005.40 19,322.70 0.3M
2023-05-23 19,322.70 19,393.20 19,005.40 19,393.20 0.4M
2023-05-22 18,970.10 19,322.70 18,582.20 19,322.70 0.7M
2023-05-19 18,829.10 18,970.10 18,688.00 18,970.10 0.4M
2023-05-18 18,934.80 18,970.10 18,758.50 18,934.80 0.2M
2023-05-17 19,040.60 19,040.60 18,899.60 18,970.10 0.3M
2023-05-16 19,040.60 19,040.60 18,864.30 19,040.60 0.2M
2023-05-15 19,040.60 19,040.60 18,899.60 19,040.60 0.3M
2023-05-12 19,040.60 19,216.90 19,005.40 19,040.60 0.3M
2023-05-11 19,393.20 19,393.20 19,005.40 19,040.60 0.7M
2023-05-10 18,970.10 19,075.90 18,793.80 19,040.60 0.1M
2023-05-09 19,322.70 19,393.20 18,970.10 18,970.10 0.4M
2023-05-08 19,463.70 19,604.80 19,252.20 19,322.70 0.3M
2023-05-05 19,393.20 19,675.30 19,146.40 19,675.30 0.3M
2023-05-04 19,957.40 19,957.40 19,111.10 19,675.30 0.4M
2023-04-28 19,499.00 19,957.40 19,252.20 19,957.40 0.3M
2023-04-27 19,922.10 19,957.40 19,181.70 19,957.40 0.3M
2023-04-26 19,745.80 20,098.40 19,146.40 20,063.20 0.2M
2023-04-25 20,239.50 20,274.70 19,252.20 19,922.10 0.2M
2023-04-24 20,345.20 20,415.80 19,745.80 20,274.70 0.2M
2023-04-21 19,710.60 20,274.70 19,393.20 20,274.70 0.6M
2023-04-20 19,181.70 19,181.70 18,476.40 19,181.70 0.4M
2023-04-19 16,285.70 16,887.20 16,285.70 16,563.30 0.5M
2023-04-18 16,239.50 16,239.50 16,123.80 16,193.20 0.4M
2023-04-17 16,193.20 16,193.20 16,077.50 16,193.20 0.5M
2023-04-14 16,424.50 16,447.70 16,077.50 16,077.50 0.4M
2023-04-13 16,470.80 16,470.80 16,054.40 16,447.70 0.6M
2023-04-12 16,887.20 16,887.20 16,470.80 16,470.80 0.7M
2023-04-11 16,933.50 16,933.50 16,655.90 16,887.20 0.4M
2023-04-10 16,933.50 16,933.50 16,748.40 16,933.50 0.4M
2023-04-07 17,002.90 17,002.90 16,748.40 16,933.50 0.2M
2023-04-06 17,049.10 17,049.10 16,887.20 17,002.90 0.2M
2023-04-05 16,840.90 17,049.10 16,840.90 17,002.90 0.2M
2023-04-04 16,979.70 17,026.00 16,794.70 17,002.90 0.3M
2023-04-03 16,979.70 17,026.00 16,910.30 16,979.70 0.2M
2023-03-31 16,979.70 16,979.70 16,794.70 16,979.70 0.2M
2023-03-30 17,026.00 17,049.10 16,794.70 16,979.70 0.3M
2023-03-29 16,864.10 17,095.40 16,840.90 17,026.00 0.2M
2023-03-28 17,002.90 17,118.50 16,794.70 17,095.40 0.4M
2023-03-27 16,933.50 17,002.90 16,840.90 17,002.90 0.2M
2023-03-24 16,933.50 16,979.70 16,864.10 16,933.50 0.1M
2023-03-23 16,956.60 16,979.70 16,794.70 16,933.50 0.1M
2023-03-22 16,933.50 17,002.90 16,748.40 16,979.70 0.1M
2023-03-21 16,979.70 17,026.00 16,679.00 16,933.50 0.2M
2023-03-20 16,679.00 17,072.30 16,679.00 16,979.70 0.1M
2023-03-17 17,002.90 17,095.40 16,632.70 17,095.40 0.5M
2023-03-16 17,095.40 17,095.40 16,655.90 17,049.10 0.2M
2023-03-15 16,424.50 17,118.50 16,424.50 17,118.50 0.8M
2023-03-14 16,679.00 16,748.40 16,424.50 16,655.90 0.2M
2023-03-13 16,655.90 16,794.70 16,470.80 16,702.10 0.3M
2023-03-10 17,026.00 17,026.00 16,702.10 16,702.10 0.2M
2023-03-09 17,002.90 17,118.50 16,748.40 16,840.90 0.3M
2023-03-08 17,118.50 17,118.50 16,702.10 17,118.50 0.4M
2023-03-07 16,887.20 17,211.10 16,563.30 17,211.10 0.5M
2023-03-06 17,072.30 17,072.30 16,655.90 16,933.50 0.3M
2023-03-03 17,002.90 17,118.50 16,563.30 17,118.50 0.4M
2023-03-02 16,979.70 17,118.50 16,725.30 17,026.00 0.2M
2023-03-01 17,234.20 17,234.20 16,702.10 17,002.90 0.3M
2023-02-28 17,349.90 17,349.90 17,049.10 17,257.30 0.1M
2023-02-27 17,442.40 17,488.70 17,026.00 17,349.90 0.2M
2023-02-24 17,141.70 17,465.50 17,141.70 17,465.50 0.1M
2023-02-23 17,118.50 17,419.30 16,655.90 17,419.30 0.2M
2023-02-22 17,257.30 17,465.50 17,118.50 17,326.70 0.2M
2023-02-21 17,465.50 17,558.10 17,303.60 17,488.70 0.2M
2023-02-20 17,558.10 17,581.20 17,488.70 17,558.10 0.3M
2023-02-17 17,534.90 17,581.20 17,373.00 17,558.10 0.1M
2023-02-16 17,581.20 17,581.20 17,396.10 17,534.90 0.1M
2023-02-15 17,349.90 17,581.20 17,349.90 17,396.10 0.0M
2023-02-14 17,280.50 17,581.20 17,211.10 17,581.20 0.1M
2023-02-13 17,858.80 17,858.80 17,257.30 17,581.20 0.1M
2023-02-10 17,558.10 17,951.30 17,303.60 17,951.30 0.3M
2023-02-09 17,396.10 17,581.20 17,373.00 17,581.20 0.3M
2023-02-08 17,257.30 17,396.10 17,026.00 17,373.00 0.1M
2023-02-07 17,465.50 17,488.70 17,072.30 17,373.00 0.2M
2023-02-06 17,534.90 17,581.20 17,118.50 17,581.20 0.2M
2023-02-03 17,581.20 17,581.20 17,072.30 17,534.90 0.1M
2023-02-02 17,812.50 17,812.50 16,424.50 17,534.90 0.2M
2023-02-01 17,581.20 17,905.10 17,373.00 17,581.20 0.3M
2023-01-31 17,951.30 17,951.30 17,349.90 17,905.10 0.2M
2023-01-30 17,928.20 18,043.90 17,488.70 17,881.90 0.3M
2023-01-27 17,558.10 17,951.30 17,211.10 17,951.30 0.2M
2023-01-19 16,794.70 17,303.60 16,748.40 17,303.60 0.3M
2023-01-18 17,072.30 17,072.30 16,748.40 17,026.00 0.2M
2023-01-17 16,887.20 16,887.20 16,655.90 16,887.20 0.2M
2023-01-16 16,887.20 16,887.20 16,679.00 16,887.20 0.1M
2023-01-13 16,679.00 16,956.60 16,655.90 16,956.60 0.2M
2023-01-12 16,864.10 16,887.20 16,655.90 16,840.90 0.1M
2023-01-11 16,655.90 16,840.90 16,655.90 16,840.90 0.2M
2023-01-10 16,655.90 17,026.00 16,655.90 16,725.30 0.2M
2023-01-09 16,655.90 17,049.10 16,193.20 17,049.10 0.6M
2023-01-06 15,776.80 16,632.70 15,730.50 16,632.70 0.6M
2023-01-05 16,054.40 16,193.20 15,684.30 16,193.20 0.3M
2023-01-04 16,170.10 16,170.10 15,730.50 15,961.90 0.1M
2023-01-03 15,823.10 16,170.10 15,453.00 16,100.70 0.2M