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 3/10/2020
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
24,100 |
Split-adjusted Price |
3.98 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2020
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
3.98
|
24,100
|
|
3/9/2020
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
4,500
|
|
3/6/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
3/5/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
3/4/2020
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
1,500
|
|
3/3/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
3/2/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
2/28/2020
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.41
|
4.25
|
1,600
|
|
2/27/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
14,900
|
|
2/26/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
2/25/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
3,000
|
|
2/24/2020
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
1,000
|
|
2/21/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
4,100
|
|
2/20/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
4,000
|
|
2/19/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
2,800
|
|
2/18/2020
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.41
|
4.25
|
3,200
|
|
2/17/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
2/14/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
2/13/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
2/12/2020
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.56
|
4.25
|
15,800
|
|
2/11/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
2/10/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
2/7/2020
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
900
|
|
2/6/2020
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.43
|
4.25
|
1,400
|
|
2/5/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
0
|
|
2/4/2020
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.25
|
100
|
|
2/3/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
0
|
|
1/31/2020
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.16
|
20,400
|
|
1/30/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.74
|
4.35
|
2,500
|
|
1/22/2020
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.57
|
4.35
|
38,700
|
|
|
|
|
|