Vinacomin - Coc Sau Coal Joint Stock Company (TC6 : HNX)
Basic Materials : Coal
|
11.00
+0.30/+2.80%
1:45:01 PM
|
|
|
Closing price on 10/4/2019
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
100 |
Split-adjusted Price |
3.98 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2019
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
100
|
|
10/3/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
700
|
|
10/2/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
10/1/2019
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
100
|
|
9/30/2019
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
100
|
|
9/27/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
0
|
|
9/26/2019
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
100
|
|
9/25/2019
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
10,400
|
|
9/24/2019
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.16
|
3,500
|
|
9/23/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
2,500
|
|
9/20/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
6,600
|
|
9/19/2019
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.43
|
4.07
|
300
|
|
9/18/2019
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
4.16
|
5,700
|
|
9/17/2019
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.42
|
4.07
|
5,700
|
|
9/16/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
4.07
|
7,700
|
|
9/13/2019
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
2,000
|
|
9/12/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
300
|
|
9/11/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
2,600
|
|
9/10/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
9/9/2019
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.47
|
4.25
|
7,600
|
|
9/6/2019
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.59
|
4.25
|
14,500
|
|
9/5/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
9/4/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
9/3/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
8/30/2019
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
5,700
|
|
8/29/2019
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
800
|
|
8/28/2019
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
100
|
|
8/27/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.35
|
0
|
|
8/26/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.35
|
0
|
|
8/23/2019
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.43
|
4.35
|
5,400
|
|
|
|
|
|