Vinacomin - Coc Sau Coal Joint Stock Company (TC6 : HNX)
Basic Materials : Coal
|
11.00
+0.30/+2.80%
3:04:59 PM
|
|
|
Closing price on 12/30/2019
|
|
Open |
4.40 |
High |
4.60 |
Low |
4.40 |
Volume |
800 |
Split-adjusted Price |
4.16 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2019
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
4.16
|
800
|
|
12/27/2019
|
+0.10 / +2.17%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.48
|
4.35
|
400
|
|
12/26/2019
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
4.25
|
5,100
|
|
12/25/2019
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.31
|
4.16
|
3,200
|
|
12/24/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
5,000
|
|
12/23/2019
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
1,600
|
|
12/20/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
100
|
|
12/19/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
12/18/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
12/17/2019
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
100
|
|
12/16/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
8,000
|
|
12/13/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
5,000
|
|
12/12/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
3,600
|
|
12/11/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
11,500
|
|
12/10/2019
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.32
|
3.98
|
3,200
|
|
12/9/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
5,500
|
|
12/6/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
5,000
|
|
12/5/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
33,200
|
|
12/4/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
1,000
|
|
12/3/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
0
|
|
12/2/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
0
|
|
11/29/2019
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
600
|
|
11/28/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
0
|
|
11/27/2019
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
3.79
|
1,200
|
|
11/26/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
0
|
|
11/25/2019
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
3,200
|
|
11/22/2019
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
1,000
|
|
11/21/2019
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
2,000
|
|
11/20/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
0
|
|
11/19/2019
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
300
|
|
|
|
|
|