Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
13.10
+0.10/+0.77%
3:08:19 PM
|
|
|
Closing price on 10/3/2018
|
|
Open |
6.60 |
High |
6.60 |
Low |
6.50 |
Volume |
1,300 |
Split-adjusted Price |
4.17 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
4.17
|
1,300
|
|
10/2/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
4.17
|
8,100
|
|
10/1/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
4.11
|
29,200
|
|
9/28/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.11
|
9,900
|
|
9/27/2018
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.46
|
4.11
|
3,800
|
|
9/26/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
3.98
|
2,000
|
|
9/25/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.32
|
3.98
|
23,800
|
|
9/24/2018
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.98
|
40,200
|
|
9/21/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
4.04
|
5,300
|
|
9/20/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
3.98
|
33,900
|
|
9/19/2018
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.98
|
50,000
|
|
9/18/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
4.04
|
22,100
|
|
9/17/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
4.04
|
33,900
|
|
9/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.98
|
24,000
|
|
9/13/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
3.98
|
9,100
|
|
9/12/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.31
|
4.04
|
4,200
|
|
9/11/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
4.04
|
20,500
|
|
9/10/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
3.98
|
20,200
|
|
9/7/2018
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
3.98
|
12,600
|
|
9/6/2018
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.10
|
4.04
|
15,600
|
|
9/5/2018
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.79
|
13,600
|
|
9/4/2018
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.01
|
3.85
|
29,500
|
|
8/31/2018
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
3.92
|
36,300
|
|
8/30/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
3.79
|
10,900
|
|
8/29/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.85
|
900
|
|
8/28/2018
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.85
|
6,300
|
|
8/27/2018
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
3.92
|
4,500
|
|
8/24/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
3.85
|
1,800
|
|
8/23/2018
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.79
|
1,200
|
|
8/22/2018
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.91
|
3.85
|
2,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|