Vinacomin - Coc Sau Coal Joint Stock Company (TC6 : HNX)
Basic Materials : Coal
|
10.70
+0.90/+9.18%
3:05:00 PM
|
|
|
Closing price on 5/7/2020
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.90 |
Volume |
12,900 |
Split-adjusted Price |
3.61 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.61
|
12,900
|
|
5/6/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
5,000
|
|
5/5/2020
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.84
|
3.61
|
42,800
|
|
5/4/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.51
|
8,300
|
|
4/29/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.99
|
3.51
|
2,100
|
|
4/28/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.51
|
22,000
|
|
4/27/2020
|
-0.20 / -5.00%
|
3.80
|
4.10
|
3.80
|
3.80
|
4.08
|
3.51
|
3,800
|
|
4/24/2020
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.80
|
3.70
|
12,100
|
|
4/23/2020
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
3.61
|
300
|
|
4/22/2020
|
+0.10 / +2.56%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.81
|
3.70
|
7,300
|
|
4/21/2020
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.61
|
12,700
|
|
4/20/2020
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.42
|
100
|
|
4/17/2020
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.51
|
7,000
|
|
4/16/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.42
|
400
|
|
4/15/2020
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.74
|
3.42
|
36,100
|
|
4/14/2020
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.51
|
9,100
|
|
4/13/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
7,700
|
|
4/10/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
0
|
|
4/9/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
10,700
|
|
4/8/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.61
|
17,600
|
|
4/7/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
12,700
|
|
4/6/2020
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.61
|
3,900
|
|
4/3/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
0
|
|
4/1/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
0
|
|
3/31/2020
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.74
|
3.79
|
9,100
|
|
3/30/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
3,500
|
|
3/27/2020
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.61
|
1,500
|
|
3/26/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
0
|
|
3/25/2020
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.79
|
10,300
|
|
3/24/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.07
|
0
|
|
|
|
|
|