Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
13.90
+0.80/+6.11%
3:05:00 PM
|
|
|
Closing price on 1/8/2020
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
15,300 |
Split-adjusted Price |
4.91 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2020
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
15,300
|
|
1/7/2020
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.03
|
5.05
|
13,500
|
|
1/6/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.93
|
4.77
|
16,300
|
|
1/3/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
7,500
|
|
1/2/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.17
|
4.91
|
3,900
|
|
12/31/2019
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.92
|
4.91
|
10,000
|
|
12/30/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.05
|
0
|
|
12/27/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.05
|
0
|
|
12/26/2019
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.05
|
200
|
|
12/25/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
0
|
|
12/24/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
0
|
|
12/23/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
0
|
|
12/20/2019
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
500
|
|
12/19/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
1,000
|
|
12/18/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/17/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/16/2019
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.12
|
4.91
|
2,100
|
|
12/13/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/12/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/11/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/10/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/9/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/6/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/5/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/4/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/3/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
12/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
2,500
|
|
11/29/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
0
|
|
11/28/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
100
|
|
11/27/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
1,000
|
|
|
|
|
|