Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
13.40
-0.10/-0.74%
3:04:59 PM
|
|
|
Closing price on 5/7/2019
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.80 |
Volume |
13,800 |
Split-adjusted Price |
4.93 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.93
|
13,800
|
|
5/6/2019
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.94
|
4.93
|
35,400
|
|
5/3/2019
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.73
|
5.05
|
2,800
|
|
5/2/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.89
|
4.99
|
1,600
|
|
4/26/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
4.99
|
200
|
|
4/25/2019
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.83
|
4.99
|
14,300
|
|
4/24/2019
|
-0.60 / -7.14%
|
8.30
|
8.30
|
7.70
|
7.80
|
7.84
|
4.93
|
36,700
|
|
4/23/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.22
|
5.31
|
22,500
|
|
4/22/2019
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.15
|
5.31
|
13,000
|
|
4/19/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.11
|
5.37
|
13,600
|
|
4/18/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.42
|
5.37
|
5,400
|
|
4/17/2019
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
5.37
|
2,500
|
|
4/16/2019
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.39
|
5.31
|
3,400
|
|
4/12/2019
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.55
|
5.37
|
2,500
|
|
4/11/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.65
|
5.50
|
800
|
|
4/10/2019
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.78
|
5.50
|
462,100
|
|
4/9/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
5.31
|
9,500
|
|
4/8/2019
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.31
|
800
|
|
4/5/2019
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
5.37
|
8,500
|
|
4/4/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
5.31
|
13,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|