Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
12.40
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 11/1/2018
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
91,400 |
Split-adjusted Price |
4.15 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.15
|
91,400
|
|
10/31/2018
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.02
|
4.21
|
31,300
|
|
10/30/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
4.15
|
10,200
|
|
10/29/2018
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.70
|
6.90
|
6.92
|
4.04
|
47,300
|
|
10/26/2018
|
+0.10 / +1.39%
|
7.30
|
7.70
|
7.10
|
7.30
|
7.16
|
4.27
|
22,800
|
|
10/25/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.08
|
4.21
|
25,200
|
|
10/24/2018
|
+0.20 / +2.82%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.13
|
4.27
|
16,800
|
|
10/23/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.93
|
4.15
|
132,100
|
|
10/22/2018
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.92
|
4.04
|
42,800
|
|
10/19/2018
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.98
|
34,900
|
|
10/18/2018
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.82
|
4.15
|
104,200
|
|
10/17/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.98
|
41,500
|
|
10/16/2018
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
3.98
|
2,400
|
|
10/15/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.92
|
13,800
|
|
10/12/2018
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
3.92
|
18,300
|
|
10/11/2018
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
3.98
|
51,500
|
|
10/10/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
4.04
|
33,500
|
|
10/9/2018
|
+0.10 / +1.49%
|
6.70
|
7.20
|
6.70
|
6.80
|
6.74
|
3.98
|
16,200
|
|
10/8/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.92
|
30,100
|
|
10/5/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
3.86
|
25,100
|
|
10/4/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
3.86
|
24,700
|
|
10/3/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
3.86
|
1,300
|
|
10/2/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
3.86
|
8,100
|
|
10/1/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
3.80
|
29,200
|
|
9/28/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.80
|
9,900
|
|
9/27/2018
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.46
|
3.80
|
3,800
|
|
9/26/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
3.69
|
2,000
|
|
9/25/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.32
|
3.69
|
23,800
|
|
9/24/2018
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.69
|
40,200
|
|
9/21/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
3.74
|
5,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|