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 6/24/2020
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
1,000 |
Split-adjusted Price |
3.98 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2020
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.98
|
1,000
|
|
6/23/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.70
|
0
|
|
6/22/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
3.70
|
3,000
|
|
6/19/2020
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
3.70
|
16,700
|
|
6/18/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
2,600
|
|
6/17/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
3.79
|
3,800
|
|
6/16/2020
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.04
|
3.70
|
27,100
|
|
6/15/2020
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
3.79
|
23,500
|
|
6/12/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
1,800
|
|
6/11/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
39,900
|
|
6/10/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
18,200
|
|
6/9/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
28,400
|
|
6/8/2020
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
7,600
|
|
6/5/2020
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
100
|
|
6/4/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
6,500
|
|
6/3/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.88
|
13,400
|
|
6/2/2020
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
5,700
|
|
6/1/2020
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.79
|
100
|
|
5/29/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
13,400
|
|
5/28/2020
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
14,800
|
|
5/27/2020
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
3.79
|
2,100
|
|
5/26/2020
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.98
|
64,600
|
|
5/25/2020
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
3.79
|
2,100
|
|
5/22/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.17
|
3.88
|
18,500
|
|
5/21/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
33,200
|
|
5/20/2020
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.30
|
3.88
|
10,500
|
|
5/19/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.22
|
3.98
|
5,100
|
|
5/18/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.88
|
200
|
|
5/15/2020
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.20
|
4.33
|
3.88
|
31,800
|
|
5/14/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.27
|
3.88
|
7,300
|
|
|
|
|
|