Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
13.10
+0.20/+1.55%
3:04:59 PM
|
|
|
Closing price on 11/19/2018
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
77,900 |
Split-adjusted Price |
4.86 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
4.86
|
77,900
|
|
11/16/2018
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
4.86
|
44,000
|
|
11/15/2018
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.74
|
4.99
|
30,200
|
|
11/14/2018
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.64
|
4.93
|
370,500
|
|
11/13/2018
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
4.74
|
318,900
|
|
11/12/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.61
|
62,600
|
|
11/9/2018
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
4.61
|
42,000
|
|
11/8/2018
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
4.68
|
154,400
|
|
11/7/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
4.61
|
103,600
|
|
11/6/2018
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
4.61
|
51,800
|
|
11/5/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.29
|
4.55
|
128,900
|
|
11/2/2018
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.10
|
4.55
|
15,400
|
|
11/1/2018
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.49
|
91,400
|
|
10/31/2018
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.02
|
4.55
|
31,300
|
|
10/30/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
4.49
|
10,200
|
|
10/29/2018
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.70
|
6.90
|
6.92
|
4.36
|
47,300
|
|
10/26/2018
|
+0.10 / +1.39%
|
7.30
|
7.70
|
7.10
|
7.30
|
7.16
|
4.61
|
22,800
|
|
10/25/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.08
|
4.55
|
25,200
|
|
10/24/2018
|
+0.20 / +2.82%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.13
|
4.61
|
16,800
|
|
10/23/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.93
|
4.49
|
132,100
|
|
10/22/2018
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.92
|
4.36
|
42,800
|
|
10/19/2018
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.30
|
34,900
|
|
10/18/2018
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.82
|
4.49
|
104,200
|
|
10/17/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.30
|
41,500
|
|
10/16/2018
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
4.30
|
2,400
|
|
10/15/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
4.23
|
13,800
|
|
10/12/2018
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
4.23
|
18,300
|
|
10/11/2018
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
4.30
|
51,500
|
|
10/10/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
4.36
|
33,500
|
|
10/9/2018
|
+0.10 / +1.49%
|
6.70
|
7.20
|
6.70
|
6.80
|
6.74
|
4.30
|
16,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|