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 11/1/2019
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
0 |
Split-adjusted Price |
4.98 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.98
|
0
|
|
10/31/2019
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.15
|
4.98
|
1,100
|
|
10/30/2019
|
+0.60 / +8.96%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.29
|
5.12
|
51,300
|
|
10/29/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
0
|
|
10/28/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
0
|
|
10/25/2019
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
100
|
|
10/24/2019
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.77
|
100
|
|
10/23/2019
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.84
|
2,400
|
|
10/22/2019
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
100
|
|
10/21/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
0
|
|
10/18/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
0
|
|
10/17/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
0
|
|
10/16/2019
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.84
|
1,000
|
|
10/15/2019
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.91
|
100
|
|
10/14/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.77
|
0
|
|
10/11/2019
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.77
|
5,000
|
|
10/10/2019
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
200
|
|
10/9/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
500
|
|
10/8/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
0
|
|
10/7/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
4.70
|
4,200
|
|
10/4/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.70
|
0
|
|
10/3/2019
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.69
|
4.70
|
3,300
|
|
10/2/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
2,000
|
|
10/1/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.56
|
700
|
|
9/30/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
0
|
|
9/27/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
0
|
|
9/26/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
0
|
|
9/25/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
2,000
|
|
9/24/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
3,000
|
|
9/23/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.63
|
0
|
|
|
|
|
|