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 2/20/2024
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.70 |
Volume |
13,600 |
Split-adjusted Price |
11.85 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.73
|
11.85
|
13,600
|
|
2/19/2024
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
11.94
|
123,100
|
|
2/16/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.55
|
11.76
|
10,900
|
|
2/15/2024
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.71
|
11.76
|
31,700
|
|
2/7/2024
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.62
|
11.76
|
7,800
|
|
2/6/2024
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.67
|
12,300
|
|
2/5/2024
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.44
|
11.57
|
51,200
|
|
2/2/2024
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.36
|
11.48
|
72,600
|
|
2/1/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.39
|
52,600
|
|
1/31/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
11.48
|
127,300
|
|
1/30/2024
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
11.48
|
23,500
|
|
1/29/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.28
|
11.39
|
63,000
|
|
1/26/2024
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
11.39
|
30,200
|
|
1/25/2024
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
11.30
|
139,100
|
|
1/24/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.24
|
11.48
|
185,500
|
|
1/23/2024
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.43
|
11.48
|
56,700
|
|
1/22/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.49
|
11.57
|
46,300
|
|
1/19/2024
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.56
|
11.57
|
301,600
|
|
1/18/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.02
|
12.04
|
13,700
|
|
1/17/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.03
|
12.04
|
13,300
|
|
1/16/2024
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.99
|
12.04
|
12,000
|
|
1/15/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.13
|
3,700
|
|
1/12/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.02
|
12.13
|
11,900
|
|
1/11/2024
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.14
|
12.22
|
13,400
|
|
1/10/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.15
|
12.13
|
6,200
|
|
1/9/2024
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
12.13
|
13,400
|
|
1/8/2024
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.16
|
12.31
|
10,000
|
|
1/5/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.01
|
12.04
|
31,900
|
|
1/4/2024
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.09
|
12.04
|
8,700
|
|
1/3/2024
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.13
|
5,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|