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 9/19/2023
|
|
Open |
13.80 |
High |
13.90 |
Low |
13.60 |
Volume |
14,900 |
Split-adjusted Price |
12.78 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.66
|
12.78
|
14,900
|
|
9/18/2023
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.64
|
12.69
|
50,200
|
|
9/15/2023
|
-0.40 / -2.86%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.72
|
12.59
|
13,000
|
|
9/14/2023
|
+0.40 / +2.94%
|
13.60
|
14.60
|
13.60
|
14.00
|
14.18
|
12.96
|
106,400
|
|
9/13/2023
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.65
|
12.59
|
34,200
|
|
9/12/2023
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.81
|
12.87
|
49,500
|
|
9/11/2023
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.88
|
12.78
|
80,600
|
|
9/8/2023
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.81
|
12.87
|
51,700
|
|
9/7/2023
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.68
|
12.69
|
56,200
|
|
9/6/2023
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.20
|
13.90
|
13.68
|
12.87
|
117,500
|
|
9/5/2023
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.40
|
12.50
|
33,500
|
|
8/31/2023
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.28
|
12.41
|
86,400
|
|
8/30/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.11
|
12.31
|
23,500
|
|
8/29/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.31
|
12.31
|
15,600
|
|
8/28/2023
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.22
|
12.31
|
25,000
|
|
8/25/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.17
|
12.22
|
33,000
|
|
8/24/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.22
|
41,100
|
|
8/23/2023
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.07
|
12.22
|
13,300
|
|
8/22/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.08
|
12.13
|
93,300
|
|
8/21/2023
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.60
|
13.10
|
12.74
|
12.13
|
49,300
|
|
8/18/2023
|
-0.60 / -4.51%
|
13.30
|
13.40
|
12.70
|
12.70
|
13.12
|
11.76
|
321,600
|
|
8/17/2023
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.32
|
12.31
|
47,500
|
|
8/16/2023
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.32
|
12.31
|
66,800
|
|
8/15/2023
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.20
|
12.41
|
108,700
|
|
8/14/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.10
|
12.13
|
135,000
|
|
8/11/2023
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.37
|
12.22
|
164,400
|
|
8/10/2023
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.48
|
12.50
|
153,700
|
|
8/9/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.38
|
12.41
|
82,900
|
|
8/8/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.38
|
12.41
|
76,300
|
|
8/7/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.28
|
12.41
|
157,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|