Vinacomin - Ha Tu Coal Joint Stock Company (THT : HNX)
Basic Materials : Coal
|
12.10
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 6/26/2020
|
|
Open |
6.50 |
High |
6.70 |
Low |
6.50 |
Volume |
3,300 |
Split-adjusted Price |
5.00 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.59
|
5.00
|
3,300
|
|
6/25/2020
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.56
|
5.00
|
35,200
|
|
6/24/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
4.86
|
29,800
|
|
6/23/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
4.93
|
58,800
|
|
6/22/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
4.93
|
30,900
|
|
6/19/2020
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.57
|
4.93
|
21,400
|
|
6/18/2020
|
-0.90 / -11.69%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.03
|
5.08
|
400
|
|
6/17/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
5.00
|
155,100
|
|
6/16/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.88
|
5.13
|
49,600
|
|
6/15/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.91
|
5.13
|
174,800
|
|
6/12/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.78
|
5.13
|
78,100
|
|
6/11/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
5.13
|
6,200
|
|
6/10/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.20
|
72,900
|
|
6/9/2020
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.03
|
5.20
|
46,400
|
|
6/8/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
5.13
|
13,300
|
|
6/5/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
5.13
|
10,700
|
|
6/4/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
5.13
|
11,700
|
|
6/3/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.96
|
5.13
|
3,800
|
|
6/2/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.13
|
12,900
|
|
6/1/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
5.13
|
4,800
|
|
5/29/2020
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.62
|
5.07
|
7,700
|
|
5/28/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.53
|
5.07
|
4,000
|
|
5/27/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.86
|
5.07
|
11,400
|
|
5/26/2020
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.62
|
5.07
|
8,900
|
|
5/25/2020
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.71
|
5.13
|
3,500
|
|
5/22/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
5.20
|
22,500
|
|
5/21/2020
|
-0.10 / -1.25%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.18
|
5.13
|
24,900
|
|
5/20/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.11
|
5.20
|
34,900
|
|
5/19/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.92
|
5.20
|
40,300
|
|
5/18/2020
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
5.20
|
64,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|