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 9/6/2023
|
|
Open |
13.30 |
High |
13.90 |
Low |
13.20 |
Volume |
117,500 |
Split-adjusted Price |
12.87 |
|
|
THT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/4/2023
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.46
|
12.50
|
158,300
|
|
8/3/2023
|
-0.30 / -2.21%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.46
|
12.31
|
121,700
|
|
8/2/2023
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.44
|
12.59
|
221,000
|
|
8/1/2023
|
+0.30 / +2.29%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.35
|
12.41
|
312,800
|
|
7/31/2023
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.84
|
12.13
|
141,700
|
|
7/28/2023
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.89
|
11.85
|
131,400
|
|
7/27/2023
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.00
|
12.13
|
65,100
|
|
7/26/2023
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.11
|
12.22
|
124,800
|
|
7/25/2023
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.83
|
11.94
|
122,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|