Vinacomin - Coc Sau Coal Joint Stock Company (TC6 : HNX)
Basic Materials : Coal
|
10.00
0.00/0.00%
1:05:01 PM
|
|
|
Closing price on 3/28/2024
|
|
Open |
9.80 |
High |
10.70 |
Low |
9.70 |
Volume |
1,771,900 |
Split-adjusted Price |
10.70 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.70
|
10.70
|
10.47
|
10.70
|
1,771,900
|
|
3/27/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
177,700
|
|
3/26/2024
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.64
|
9.70
|
162,400
|
|
3/25/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.56
|
9.60
|
169,800
|
|
3/22/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
91,800
|
|
3/21/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
9.70
|
251,200
|
|
3/20/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.46
|
9.60
|
166,400
|
|
3/19/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.43
|
9.50
|
181,700
|
|
3/18/2024
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.56
|
9.50
|
264,400
|
|
3/15/2024
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.77
|
9.80
|
420,300
|
|
3/14/2024
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.59
|
9.70
|
688,200
|
|
3/13/2024
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.28
|
9.40
|
158,200
|
|
3/12/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
98,500
|
|
3/11/2024
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
9.30
|
144,100
|
|
3/8/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
136,300
|
|
3/7/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
9.30
|
60,400
|
|
3/6/2024
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.25
|
9.30
|
103,400
|
|
3/5/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.26
|
9.40
|
66,200
|
|
3/4/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
91,500
|
|
3/1/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
9.40
|
126,500
|
|
2/29/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.32
|
9.40
|
146,300
|
|
2/28/2024
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.37
|
9.40
|
346,600
|
|
2/27/2024
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
116,400
|
|
2/26/2024
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.13
|
9.20
|
244,000
|
|
2/23/2024
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.18
|
9.10
|
197,400
|
|
2/22/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
9.20
|
94,400
|
|
2/21/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
9.20
|
128,700
|
|
2/20/2024
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.34
|
9.30
|
156,200
|
|
2/19/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.33
|
9.40
|
158,300
|
|
2/16/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.27
|
9.40
|
211,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:04:59 PM
|
|
|
|
|