TNH Hospital Group JSC

TNH
🏛️ 越南 →
13,600.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 15,314.20 16,170.10 15,036.60 16,170.10 0.3M
2022-12-29 14,805.20 15,730.50 14,666.40 15,730.50 0.4M
2022-12-28 15,730.50 15,730.50 14,967.20 15,036.60 0.3M
2022-12-27 15,244.80 15,591.80 15,198.50 15,591.80 0.2M
2022-12-26 15,360.40 15,684.30 15,267.90 15,499.20 0.1M
2022-12-23 15,684.30 15,684.30 15,291.00 15,684.30 0.0M
2022-12-22 15,499.20 15,730.50 15,314.20 15,707.40 0.1M
2022-12-21 15,591.80 15,707.40 15,267.90 15,406.70 0.1M
2022-12-20 16,193.20 16,193.20 15,337.30 15,614.90 0.2M
2022-12-19 16,193.20 16,193.20 16,031.30 16,193.20 0.1M
2022-12-16 16,216.30 16,216.30 15,823.10 16,193.20 0.1M
2022-12-15 16,054.40 16,239.50 16,054.40 16,216.30 0.2M
2022-12-14 16,054.40 16,170.10 15,776.80 16,146.90 0.1M
2022-12-13 15,938.70 16,054.40 15,730.50 16,054.40 0.1M
2022-12-12 15,961.90 16,123.80 15,730.50 15,961.90 0.2M
2022-12-09 16,123.80 16,123.80 15,730.50 16,123.80 0.4M
2022-12-08 16,100.70 16,285.70 15,961.90 16,123.80 0.3M
2022-12-07 15,799.90 16,193.20 15,799.90 16,100.70 0.4M
2022-12-06 16,146.90 16,470.80 15,961.90 16,193.20 0.5M
2022-12-05 15,823.10 16,424.50 15,776.80 16,424.50 0.4M
2022-12-02 15,568.60 15,961.90 15,499.20 15,823.10 0.3M
2022-12-01 15,453.00 16,170.10 15,453.00 15,638.00 0.3M
2022-11-30 15,267.90 15,776.80 15,175.40 15,707.40 0.5M
2022-11-29 15,106.00 15,406.70 15,059.70 15,082.80 0.5M
2022-11-28 15,267.90 15,267.90 14,805.20 15,106.00 0.5M
2022-11-25 14,435.10 14,782.10 14,388.80 14,782.10 0.4M
2022-11-24 17,685.30 17,799.40 17,485.60 17,799.40 0.2M
2022-11-23 18,084.60 18,084.60 17,770.80 17,856.40 0.2M
2022-11-22 17,457.10 17,970.50 17,114.80 17,970.50 0.4M
2022-11-21 17,457.10 17,514.10 17,200.30 17,457.10 0.4M
2022-11-18 17,114.80 17,457.10 17,029.20 17,457.10 0.8M
2022-11-17 17,571.20 17,571.20 16,943.60 17,400.00 0.6M
2022-11-16 14,832.80 17,000.70 14,804.30 17,000.70 1.0M
2022-11-15 16,829.50 16,829.50 15,916.70 15,916.70 0.5M
2022-11-14 16,829.50 17,114.80 16,801.00 17,114.80 0.3M
2022-11-11 17,114.80 17,400.00 16,715.40 17,400.00 0.5M
2022-11-10 17,257.40 17,257.40 16,287.60 17,000.70 0.6M
2022-11-09 17,000.70 17,400.00 16,430.20 17,400.00 0.3M
2022-11-08 15,745.60 17,114.80 15,745.60 17,114.80 0.4M
2022-11-07 16,544.30 16,572.80 15,631.50 16,544.30 0.3M
2022-11-04 16,544.30 17,114.80 16,087.90 16,544.30 0.3M
2022-11-03 16,915.10 17,029.20 16,544.30 16,972.10 0.1M
2022-11-02 16,943.60 17,000.70 16,458.70 16,972.10 0.3M
2022-11-01 17,285.90 17,285.90 16,772.50 16,943.60 0.2M
2022-10-31 15,973.80 17,000.70 15,973.80 16,744.00 0.3M
2022-10-28 15,631.50 16,230.50 15,574.40 15,973.80 0.2M
2022-10-27 14,604.60 15,802.60 14,604.60 15,603.00 0.2M
2022-10-26 14,490.50 14,889.80 14,490.50 14,804.30 0.3M
2022-10-25 14,861.30 15,346.20 14,547.60 14,547.60 0.6M
2022-10-24 16,544.30 16,744.00 15,631.50 15,631.50 0.3M
2022-10-21 17,770.80 18,198.70 16,801.00 16,801.00 0.3M
2022-10-20 18,255.80 18,369.90 18,056.10 18,056.10 0.1M
2022-10-19 18,141.70 18,369.90 18,141.70 18,255.80 0.0M
2022-10-18 17,999.00 18,426.90 17,999.00 18,227.20 0.1M
2022-10-17 18,227.20 18,227.20 17,628.20 18,141.70 0.1M
2022-10-14 18,255.80 18,512.50 17,970.50 18,227.20 0.1M
2022-10-13 17,799.40 18,255.80 17,457.10 18,198.70 0.1M
2022-10-12 16,829.50 18,141.70 16,658.40 17,799.40 0.2M
2022-10-11 18,598.10 18,598.10 17,285.90 17,285.90 0.3M
2022-10-10 17,285.90 18,655.10 17,285.90 18,569.50 0.2M
2022-10-07 19,111.50 19,111.50 18,084.60 18,512.50 0.3M
2022-10-06 20,138.40 20,537.70 19,111.50 19,111.50 0.2M
2022-10-05 20,708.90 20,737.40 20,252.50 20,366.60 0.1M
2022-10-04 20,509.20 20,823.00 19,967.20 20,138.40 0.4M
2022-10-03 20,823.00 21,621.70 20,423.60 20,423.60 0.3M
2022-09-30 22,049.50 22,534.40 20,651.80 21,935.40 0.4M
2022-09-29 22,762.60 22,990.80 21,964.00 21,964.00 0.3M
2022-09-28 22,876.70 23,076.40 22,648.50 22,762.60 0.3M
2022-09-27 22,677.10 22,848.20 22,534.40 22,848.20 0.3M
2022-09-26 22,677.10 23,076.40 22,391.80 22,705.60 0.3M
2022-09-23 23,390.20 23,475.80 23,019.40 23,162.00 0.3M
2022-09-22 22,677.10 23,104.90 22,591.50 23,104.90 0.2M
2022-09-21 22,962.30 23,104.90 22,648.50 22,677.10 0.1M
2022-09-20 22,791.20 22,791.20 22,477.40 22,591.50 0.1M
2022-09-19 23,162.00 23,276.10 22,420.30 22,791.20 0.3M
2022-09-16 23,219.00 23,732.50 23,104.90 23,333.10 0.9M
2022-09-15 22,990.80 23,333.10 22,990.80 23,276.10 0.4M
2022-09-14 22,477.40 23,047.90 22,420.30 23,047.90 0.4M
2022-09-13 22,819.70 23,019.40 22,705.60 22,791.20 0.3M
2022-09-12 22,334.80 22,905.30 22,334.80 22,791.20 0.3M
2022-09-09 22,135.10 22,591.50 22,135.10 22,420.30 0.3M
2022-09-08 22,876.70 22,905.30 22,249.20 22,363.30 0.4M
2022-09-07 23,390.20 23,818.10 22,819.70 22,819.70 0.3M
2022-09-06 23,104.90 23,960.70 22,905.30 23,646.90 0.3M
2022-09-05 22,306.30 23,076.40 22,306.30 22,905.30 0.2M
2022-08-31 22,762.60 22,762.60 22,620.00 22,648.50 0.2M
2022-08-30 23,019.40 23,361.70 22,648.50 22,762.60 0.3M
2022-08-29 23,190.50 23,190.50 21,964.00 22,905.30 0.6M
2022-08-26 23,646.90 23,818.10 23,447.20 23,447.20 0.5M
2022-08-25 23,618.40 23,932.20 23,618.40 23,732.50 0.3M
2022-08-24 23,504.30 24,074.80 23,504.30 23,704.00 0.3M
2022-08-23 23,932.20 23,960.70 23,447.20 23,504.30 0.6M
2022-08-22 23,960.70 24,360.00 23,932.20 23,960.70 0.7M
2022-08-19 24,645.30 24,645.30 23,846.60 23,960.70 0.6M
2022-08-18 24,645.30 24,816.40 24,588.20 24,645.30 0.2M
2022-08-17 25,101.70 25,101.70 24,787.90 24,816.40 0.3M
2022-08-16 24,645.30 25,386.90 24,645.30 25,101.70 0.6M
2022-08-15 24,645.30 24,816.40 24,645.30 24,787.90 0.3M
2022-08-12 24,645.30 24,816.40 24,245.90 24,787.90 0.4M
2022-08-11 24,987.60 25,044.60 24,645.30 24,645.30 0.5M
2022-08-10 25,044.60 25,044.60 24,844.90 24,902.00 0.4M
2022-08-09 25,073.10 25,215.80 24,930.50 25,016.10 0.6M
2022-08-08 24,702.30 25,329.90 24,702.30 25,016.10 0.6M
2022-08-05 25,044.60 25,044.60 24,645.30 24,759.40 0.6M
2022-08-04 25,329.90 25,329.90 24,787.90 25,044.60 0.5M
2022-08-03 24,474.10 25,101.70 24,474.10 25,073.10 0.7M
2022-08-02 25,615.10 25,615.10 24,730.80 24,730.80 1.4M
2022-08-01 25,615.10 25,786.30 24,787.90 25,586.60 1.5M
2022-07-29 26,242.60 26,242.60 25,757.70 25,814.80 0.3M
2022-07-28 26,813.10 26,813.10 25,672.20 26,527.90 1.0M
2022-07-27 26,242.60 26,242.60 25,187.20 26,242.60 0.6M
2022-07-26 26,470.80 26,756.10 26,185.60 26,527.90 0.7M
2022-07-25 26,527.90 26,813.10 25,586.60 26,699.00 0.5M
2022-07-22 26,527.90 26,699.00 25,900.40 26,356.70 0.8M
2022-07-21 25,158.70 26,699.00 25,158.70 26,356.70 1.3M
2022-07-20 23,960.70 25,386.90 23,960.70 25,158.70 1.4M
2022-07-19 24,103.30 24,360.00 23,846.60 23,960.70 0.6M
2022-07-18 24,816.40 24,844.90 24,360.00 24,531.20 0.4M
2022-07-15 24,702.30 25,272.80 24,531.20 24,816.40 0.6M
2022-07-14 23,903.60 25,329.90 23,903.60 25,101.70 0.6M
2022-07-13 25,158.70 25,386.90 24,531.20 24,816.40 0.4M
2022-07-12 23,960.70 25,101.70 23,960.70 25,101.70 0.6M
2022-07-11 24,188.90 24,673.80 23,418.70 24,274.40 0.4M
2022-07-08 24,502.60 24,502.60 23,589.90 24,303.00 0.3M
2022-07-07 24,274.40 24,531.20 23,675.40 23,675.40 0.3M
2022-07-06 24,531.20 25,130.20 24,303.00 24,531.20 0.4M
2022-07-05 24,873.50 25,358.40 24,417.10 25,101.70 0.8M
2022-07-04 24,388.50 25,386.90 24,331.50 24,930.50 0.5M
2022-07-01 23,561.30 24,531.20 23,561.30 24,474.10 0.6M
2022-06-30 23,276.10 24,987.60 23,276.10 23,390.20 0.7M
2022-06-29 23,475.80 23,732.50 23,276.10 23,675.40 0.3M
2022-06-28 24,531.20 24,531.20 23,761.00 23,818.10 0.3M
2022-06-27 24,131.80 24,531.20 23,675.40 24,188.90 0.3M
2022-06-24 24,531.20 24,588.20 23,675.40 23,675.40 0.3M
2022-06-23 23,903.60 24,816.40 23,903.60 24,502.60 0.3M
2022-06-22 22,819.70 24,673.80 22,705.60 24,474.10 0.8M
2022-06-21 23,846.60 23,960.70 22,705.60 23,076.40 0.3M
2022-06-20 24,531.20 24,531.20 22,933.80 23,903.60 0.5M
2022-06-17 23,162.00 24,531.20 22,876.70 24,245.90 0.5M
2022-06-16 23,960.70 23,960.70 23,589.90 23,732.50 0.3M
2022-06-15 22,933.80 23,561.30 22,791.20 23,333.10 0.6M
2022-06-14 21,964.00 23,133.50 21,964.00 22,933.80 0.6M
2022-06-13 22,277.70 23,104.90 21,906.90 22,135.10 1.0M
2022-06-10 24,388.50 25,044.60 23,504.30 23,504.30 0.7M
2022-06-09 24,645.30 25,215.80 24,131.80 25,016.10 0.4M
2022-06-08 24,616.70 25,044.60 24,588.20 24,730.80 0.7M
2022-06-07 22,933.80 24,616.70 22,876.70 24,531.20 1.0M
2022-06-06 23,418.70 23,561.30 22,848.20 23,019.40 0.5M
2022-06-03 21,108.20 22,563.00 20,994.10 22,563.00 1.1M
2022-06-02 21,307.90 21,621.70 21,108.20 21,108.20 0.3M
2022-06-01 21,507.60 21,792.80 21,165.30 21,364.90 0.3M
2022-05-31 22,249.20 22,249.20 21,678.70 21,678.70 0.4M
2022-05-30 22,363.30 22,620.00 22,078.10 22,192.20 0.2M
2022-05-27 22,135.10 22,534.40 21,878.40 22,363.30 0.3M
2022-05-26 23,104.90 23,104.90 22,021.00 22,363.30 0.3M
2022-05-25 21,678.70 22,762.60 21,678.70 22,762.60 0.7M
2022-05-24 21,393.50 21,678.70 20,651.80 21,678.70 0.5M
2022-05-23 22,277.70 22,477.40 21,108.20 21,479.00 0.3M
2022-05-20 20,765.90 22,249.20 20,765.90 22,220.70 0.7M
2022-05-19 20,252.50 21,051.20 20,252.50 20,994.10 0.3M
2022-05-18 21,222.30 21,364.90 20,566.20 20,994.10 0.7M
2022-05-17 19,111.50 20,423.60 17,970.50 20,423.60 0.6M
2022-05-16 19,853.10 20,480.70 18,968.90 19,111.50 1.0M
2022-05-13 21,165.30 21,165.30 19,853.10 19,853.10 1.4M
2022-05-12 22,363.30 22,848.20 21,336.40 21,336.40 1.2M
2022-05-11 23,104.90 23,247.60 22,420.30 22,933.80 0.3M
2022-05-10 21,222.30 23,104.90 21,222.30 22,762.60 0.6M
2022-05-09 24,303.00 24,303.00 22,563.00 22,563.00 1.3M
2022-05-06 24,531.20 25,672.20 24,245.90 24,245.90 0.9M
2022-05-05 26,813.10 26,813.10 24,844.90 25,158.70 0.6M
2022-05-04 27,298.10 27,383.60 26,242.60 26,242.60 0.4M
2022-04-29 26,527.90 27,497.70 26,527.90 27,298.10 0.6M
2022-04-28 26,813.10 27,098.40 26,299.70 26,813.10 0.7M
2022-04-27 27,212.50 27,212.50 25,672.20 26,813.10 0.3M
2022-04-26 24,360.00 27,383.60 24,360.00 27,012.80 1.0M
2022-04-25 27,212.50 27,725.90 26,157.10 26,157.10 2.0M
2022-04-22 29,095.10 30,179.00 28,011.20 28,096.70 1.2M
2022-04-21 28,581.70 30,236.10 27,383.60 29,950.80 0.8M
2022-04-20 31,091.80 31,320.00 28,981.00 28,981.00 0.7M
2022-04-19 29,608.60 31,377.10 29,266.30 30,920.70 2.1M
2022-04-18 29,209.20 29,665.60 28,638.70 29,380.40 0.9M
2022-04-15 29,665.60 30,122.00 29,152.20 29,608.60 1.0M
2022-04-14 28,809.90 29,722.70 28,239.40 29,494.50 1.1M
2022-04-13 27,383.60 28,496.10 26,813.10 28,239.40 1.4M
2022-04-12 29,095.10 29,380.40 26,870.20 26,870.20 1.5M
2022-04-08 28,809.90 29,551.50 28,809.90 28,809.90 1.0M
2022-04-07 30,064.90 30,350.20 28,809.90 28,809.90 1.9M
2022-04-06 31,034.80 31,377.10 30,521.30 30,521.30 0.5M
2022-04-05 31,148.90 31,947.60 30,236.10 31,034.80 1.8M
2022-04-04 32,803.30 32,803.30 31,263.00 31,662.30 1.3M
2022-04-01 32,232.80 32,974.50 32,004.60 32,803.30 0.6M
2022-03-31 33,031.50 33,031.50 32,175.80 32,746.30 0.6M
2022-03-30 32,974.50 33,830.20 31,833.50 33,031.50 0.9M
2022-03-29 36,542.90 38,379.90 36,411.70 37,986.20 1.4M
2022-03-28 35,493.20 37,067.70 35,427.60 36,411.70 1.0M
2022-03-25 35,427.60 36,280.50 35,296.40 36,018.00 0.5M
2022-03-24 35,886.80 36,083.60 35,165.20 35,821.20 0.7M
2022-03-23 36,542.90 36,739.70 35,821.20 36,018.00 0.5M
2022-03-22 35,427.60 36,674.10 35,427.60 36,542.90 0.8M
2022-03-21 35,230.80 36,280.50 34,443.50 36,083.60 1.2M
2022-03-18 35,362.00 35,427.60 34,705.90 35,230.80 0.8M
2022-03-17 36,018.00 36,936.50 34,968.30 35,362.00 1.0M
2022-03-16 34,509.10 36,346.10 34,115.50 36,018.00 1.9M
2022-03-15 33,984.20 34,771.50 32,868.90 34,509.10 1.4M
2022-03-14 31,622.40 34,771.50 30,507.10 33,393.80 1.3M
2022-03-11 33,918.60 34,443.50 32,540.90 32,672.10 1.5M
2022-03-10 34,771.50 34,902.70 34,246.70 34,377.90 0.6M
2022-03-09 34,049.80 35,099.50 33,328.20 34,705.90 1.1M
2022-03-08 31,228.80 33,656.20 30,835.10 33,459.40 2.9M
2022-03-07 31,622.40 31,884.80 31,163.20 31,458.40 0.5M
2022-03-04 31,491.20 32,147.30 30,966.30 31,819.20 0.6M
2022-03-03 30,835.10 31,491.20 30,113.40 31,491.20 1.1M
2022-03-02 32,278.50 32,278.50 30,835.10 30,900.70 0.8M
2022-03-01 31,491.20 32,475.30 31,360.00 32,147.30 0.9M
2022-02-28 32,016.00 32,016.00 31,163.20 31,491.20 0.5M
2022-02-25 31,819.20 32,344.10 31,491.20 32,048.80 0.7M
2022-02-24 31,491.20 32,475.30 30,441.50 31,819.20 1.3M
2022-02-23 30,703.90 31,753.60 30,310.30 31,491.20 1.0M
2022-02-22 30,047.80 30,703.90 29,588.60 30,703.90 0.9M
2022-02-21 30,769.50 31,425.60 30,244.70 30,703.90 0.7M
2022-02-18 28,276.50 30,179.10 28,276.50 30,179.10 1.1M
2022-02-17 27,653.20 28,768.50 27,620.40 28,735.70 0.6M
2022-02-16 26,767.50 27,882.80 26,439.50 27,653.20 0.7M
2022-02-15 26,242.70 27,029.90 26,242.70 26,767.50 0.3M
2022-02-14 26,242.70 26,800.30 26,177.00 26,242.70 0.4M
2022-02-11 26,931.50 27,062.70 26,242.70 26,833.10 0.5M
2022-02-10 27,062.70 27,292.40 26,964.30 27,292.40 0.3M
2022-02-09 26,931.50 27,554.80 26,931.50 27,292.40 0.3M
2022-02-08 25,914.60 27,686.00 25,881.80 27,226.80 0.5M
2022-02-07 26,013.00 26,242.70 25,849.00 25,881.80 0.4M
2022-01-28 27,390.80 27,423.60 25,881.80 25,980.20 1.0M
2022-01-27 27,554.80 27,882.80 26,767.50 27,292.40 0.5M
2022-01-26 28,604.50 29,129.30 27,029.90 27,029.90 1.7M
2022-01-25 29,286.80 29,391.80 28,132.10 29,024.40 0.4M
2022-01-24 29,864.10 29,864.10 27,817.20 29,286.80 0.8M
2022-01-21 29,391.80 30,284.00 29,391.80 29,391.80 0.8M
2022-01-20 28,342.10 30,126.60 28,342.10 30,126.60 0.7M
2022-01-19 30,389.00 30,651.40 28,919.40 28,919.40 0.8M
2022-01-18 29,916.60 30,756.40 29,654.20 30,389.00 0.6M
2022-01-17 31,753.60 31,858.60 29,654.20 29,654.20 0.7M
2022-01-14 30,703.90 31,491.20 30,284.00 31,333.70 0.7M
2022-01-13 31,333.70 31,491.20 30,231.50 30,966.30 0.6M
2022-01-12 29,916.60 31,281.20 29,916.60 31,281.20 1.3M
2022-01-11 30,231.50 30,756.40 29,916.60 30,021.60 0.8M
2022-01-10 30,966.30 31,491.20 30,336.50 30,808.90 1.2M
2022-01-07 30,966.30 32,016.00 30,966.30 31,333.70 0.7M
2022-01-06 32,750.80 32,750.80 30,966.30 31,963.60 1.3M
2022-01-05 30,441.50 32,540.90 30,389.00 32,488.40 1.7M
2022-01-04 29,129.30 30,546.40 28,709.50 30,546.40 1.3M