|
Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
12.30
+0.20/+1.65%
3:04:59 PM
|
|
|
|
Closing price on 3/25/2019
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
8,900 |
| Split-adjusted Price |
4.97 |
|
|
THT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.35
|
4.97
|
8,900
|
|
|
3/22/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
4.97
|
6,500
|
|
|
3/21/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
4.97
|
39,000
|
|
|
3/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.91
|
21,200
|
|
|
3/19/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.91
|
13,900
|
|
|
3/18/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
4.91
|
14,200
|
|
|
3/15/2019
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.86
|
5,400
|
|
|
3/14/2019
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
4.97
|
6,200
|
|
|
3/13/2019
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.41
|
4.86
|
75,500
|
|
|
3/12/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
5.03
|
20,200
|
|
|
3/11/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
5.03
|
17,000
|
|
|
3/8/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.54
|
5.03
|
13,200
|
|
|
3/7/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.52
|
5.09
|
18,300
|
|
|
3/6/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.54
|
5.09
|
17,600
|
|
|
3/5/2019
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.03
|
100
|
|
|
3/4/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.09
|
7,400
|
|
|
3/1/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
5.09
|
39,100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
5.09
|
5,000
|
|
|
2/27/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.09
|
4,700
|
|
|
2/26/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
5.03
|
5,000
|
|
|
2/25/2019
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.61
|
5.09
|
41,100
|
|
|
2/22/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.84
|
5.26
|
4,700
|
|
|
2/21/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
5.26
|
6,600
|
|
|
2/20/2019
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.62
|
5.21
|
19,100
|
|
|
2/19/2019
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
5.03
|
40,500
|
|
|
2/18/2019
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.97
|
5.26
|
10,600
|
|
|
2/15/2019
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
5.32
|
13,400
|
|
|
2/14/2019
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.92
|
5.26
|
44,100
|
|
|
2/13/2019
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.59
|
5.21
|
83,700
|
|
|
2/12/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.22
|
4.91
|
4,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|