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 4/3/2019
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.30 |
Volume |
14,800 |
Split-adjusted Price |
5.31 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
5.31
|
14,800
|
|
4/2/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
5.31
|
24,700
|
|
4/1/2019
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
5.24
|
28,100
|
|
3/29/2019
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
5.37
|
7,200
|
|
3/28/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
5.31
|
26,200
|
|
3/27/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
5.37
|
7,200
|
|
3/26/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
5.37
|
19,900
|
|
3/25/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.35
|
5.37
|
8,900
|
|
3/22/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
5.37
|
6,500
|
|
3/21/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
5.37
|
39,000
|
|
3/20/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.31
|
21,200
|
|
3/19/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.31
|
13,900
|
|
3/18/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
5.31
|
14,200
|
|
3/15/2019
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.24
|
5,400
|
|
3/14/2019
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
5.37
|
6,200
|
|
3/13/2019
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.41
|
5.24
|
75,500
|
|
3/12/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
5.43
|
20,200
|
|
3/11/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
5.43
|
17,000
|
|
3/8/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.54
|
5.43
|
13,200
|
|
3/7/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.52
|
5.50
|
18,300
|
|
3/6/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.54
|
5.50
|
17,600
|
|
3/5/2019
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.43
|
100
|
|
3/4/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.50
|
7,400
|
|
3/1/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
5.50
|
39,100
|
|
2/28/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
5.50
|
5,000
|
|
2/27/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.50
|
4,700
|
|
2/26/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
5.43
|
5,000
|
|
2/25/2019
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.61
|
5.50
|
41,100
|
|
2/22/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.84
|
5.69
|
4,700
|
|
2/21/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
5.69
|
6,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|