|
Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
8.30
-0.10/-1.19%
2:45:24 PM
|
|
|
|
Closing price on 12/8/2016
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
93,620 |
| Split-adjusted Price |
2.98 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.28
|
2.98
|
93,620
|
|
|
12/7/2016
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.36
|
2.98
|
37,374
|
|
|
12/6/2016
|
-0.10 / -1.54%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.41
|
2.93
|
96,210
|
|
|
12/5/2016
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.59
|
2.98
|
67,620
|
|
|
12/2/2016
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.61
|
3.07
|
75,914
|
|
|
12/1/2016
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.77
|
3.11
|
161,400
|
|
|
11/30/2016
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.60
|
6.90
|
6.79
|
3.16
|
116,700
|
|
|
11/29/2016
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.40
|
6.80
|
6.59
|
3.11
|
431,970
|
|
|
11/28/2016
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.10
|
7.10
|
3.25
|
169,600
|
|
|
11/25/2016
|
-0.30 / -4.05%
|
7.40
|
7.60
|
7.00
|
7.10
|
7.08
|
3.25
|
314,930
|
|
|
11/24/2016
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.00
|
7.40
|
7.36
|
3.39
|
142,480
|
|
|
11/23/2016
|
+0.10 / +1.35%
|
7.00
|
8.00
|
7.00
|
7.50
|
7.51
|
3.43
|
236,110
|
|
|
11/22/2016
|
-0.80 / -9.76%
|
8.10
|
8.40
|
7.40
|
7.40
|
7.55
|
3.39
|
636,720
|
|
|
11/21/2016
|
-0.30 / -3.53%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.26
|
3.76
|
219,384
|
|
|
11/18/2016
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.55
|
3.89
|
313,990
|
|
|
11/17/2016
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
7.80
|
3.89
|
1,159,680
|
|
|
11/16/2016
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.00
|
7.80
|
7.60
|
3.57
|
312,070
|
|
|
11/15/2016
|
-0.20 / -2.53%
|
8.30
|
8.30
|
7.60
|
7.70
|
7.93
|
3.53
|
367,719
|
|
|
11/14/2016
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
3.62
|
910,510
|
|
|
11/11/2016
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.30
|
333,748
|
|
|
11/10/2016
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.53
|
3.02
|
329,025
|
|
|
11/9/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.85
|
2.75
|
110,282
|
|
|
11/8/2016
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.92
|
2.70
|
34,540
|
|
|
11/7/2016
|
+0.40 / +7.27%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.74
|
2.70
|
53,810
|
|
|
11/4/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.54
|
2.52
|
15,260
|
|
|
11/3/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.42
|
2.52
|
34,216
|
|
|
11/2/2016
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.52
|
22,000
|
|
|
11/1/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.43
|
2.56
|
79,700
|
|
|
10/31/2016
|
+0.10 / +1.79%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.49
|
2.61
|
18,741
|
|
|
10/28/2016
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.52
|
2.56
|
15,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|