|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
2:45:20 PM
|
|
|
|
Closing price on 9/29/2021
|
|
| Open |
23.10 |
| High |
23.70 |
| Low |
22.50 |
| Volume |
322,800 |
| Split-adjusted Price |
16.84 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.90 / +4.09%
|
23.10
|
23.70
|
22.50
|
22.90
|
23.10
|
16.84
|
322,800
|
|
|
9/28/2021
|
+2.20 / +10.58%
|
20.00
|
23.20
|
20.00
|
23.00
|
22.00
|
16.91
|
708,700
|
|
|
9/27/2021
|
-2.20 / -9.91%
|
22.00
|
22.20
|
20.00
|
20.00
|
20.80
|
14.71
|
388,100
|
|
|
9/24/2021
|
-0.70 / -3.11%
|
22.30
|
23.30
|
21.50
|
21.80
|
22.20
|
16.03
|
268,998
|
|
|
9/23/2021
|
-1.00 / -4.29%
|
23.50
|
23.50
|
22.00
|
22.30
|
22.50
|
16.40
|
290,500
|
|
|
9/22/2021
|
+1.60 / +7.37%
|
23.50
|
24.40
|
22.50
|
23.30
|
23.30
|
17.13
|
228,900
|
|
|
9/21/2021
|
+1.30 / +5.91%
|
21.40
|
24.00
|
19.50
|
23.30
|
21.70
|
17.13
|
684,800
|
|
|
9/20/2021
|
-1.90 / -8.12%
|
23.50
|
23.50
|
21.40
|
21.50
|
22.00
|
15.81
|
542,869
|
|
|
9/17/2021
|
-1.80 / -7.35%
|
24.80
|
24.90
|
22.50
|
22.70
|
23.40
|
16.69
|
536,600
|
|
|
9/16/2021
|
+1.80 / +7.83%
|
23.70
|
26.30
|
23.40
|
24.80
|
24.50
|
18.24
|
691,400
|
|
|
9/15/2021
|
+3.00 / +14.56%
|
21.00
|
23.60
|
20.90
|
23.60
|
23.00
|
17.35
|
584,600
|
|
|
9/14/2021
|
+1.50 / +7.65%
|
19.80
|
21.50
|
19.60
|
21.10
|
20.60
|
15.52
|
352,300
|
|
|
9/13/2021
|
+0.70 / +3.66%
|
19.50
|
20.20
|
19.20
|
19.80
|
19.60
|
14.56
|
384,200
|
|
|
9/10/2021
|
+1.20 / +6.52%
|
18.30
|
20.00
|
18.30
|
19.60
|
19.10
|
14.41
|
369,700
|
|
|
9/9/2021
|
+0.40 / +2.21%
|
18.00
|
19.20
|
18.00
|
18.50
|
18.40
|
13.60
|
381,600
|
|
|
9/8/2021
|
-0.90 / -4.74%
|
18.60
|
19.00
|
17.70
|
18.10
|
18.10
|
13.31
|
641,866
|
|
|
9/7/2021
|
-0.40 / -2.11%
|
19.40
|
20.00
|
18.30
|
18.60
|
19.00
|
13.68
|
649,793
|
|
|
9/6/2021
|
+2.50 / +14.79%
|
17.70
|
19.40
|
17.70
|
19.40
|
19.00
|
14.27
|
700,187
|
|
|
9/1/2021
|
+2.10 / +13.82%
|
15.10
|
17.40
|
15.10
|
17.30
|
16.90
|
12.72
|
1,481,122
|
|
|
8/31/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
11.18
|
305,000
|
|
|
8/30/2021
|
+0.20 / +1.32%
|
15.00
|
15.60
|
14.70
|
15.30
|
15.10
|
11.25
|
453,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.10
|
11.40
|
263,700
|
|
|
8/26/2021
|
+0.30 / +2.01%
|
16.90
|
16.90
|
15.00
|
15.20
|
15.50
|
11.18
|
491,800
|
|
|
8/25/2021
|
+2.00 / +14.71%
|
13.70
|
15.60
|
13.70
|
15.60
|
14.90
|
11.47
|
1,030,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.60
|
9.93
|
240,500
|
|
|
8/23/2021
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.30
|
13.60
|
13.50
|
10.00
|
218,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.30
|
13.60
|
13.80
|
10.00
|
810,981
|
|
|
8/19/2021
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
10.15
|
263,300
|
|
|
8/18/2021
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.30
|
13.70
|
13.60
|
10.07
|
345,300
|
|
|
8/17/2021
|
+0.10 / +0.75%
|
13.60
|
14.30
|
13.10
|
13.50
|
13.60
|
9.93
|
390,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|