Vinacomin - Northern Coal Trading Joint Stock Company (TMB : HNX)
Basic Materials : Coal
|
67.50
-0.80/-1.17%
3:05:00 PM
|
|
|
Closing price on 3/8/2024
|
|
Open |
58.10 |
High |
59.00 |
Low |
58.00 |
Volume |
12,100 |
Split-adjusted Price |
57.12 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2024
|
+0.30 / +0.51%
|
58.10
|
59.00
|
58.00
|
58.80
|
58.28
|
57.12
|
12,100
|
|
3/7/2024
|
+0.10 / +0.17%
|
58.90
|
60.00
|
58.40
|
58.50
|
58.78
|
56.83
|
24,400
|
|
3/6/2024
|
-0.90 / -1.52%
|
58.50
|
59.00
|
58.00
|
58.40
|
58.19
|
56.73
|
15,200
|
|
3/5/2024
|
-0.20 / -0.34%
|
59.50
|
59.50
|
58.00
|
59.30
|
58.70
|
57.61
|
26,100
|
|
3/4/2024
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.30
|
59.50
|
59.61
|
57.80
|
14,900
|
|
3/1/2024
|
+0.90 / +1.54%
|
58.60
|
59.50
|
58.50
|
59.50
|
59.13
|
57.80
|
23,200
|
|
2/29/2024
|
-0.80 / -1.35%
|
59.40
|
59.90
|
58.00
|
58.60
|
58.88
|
56.93
|
25,600
|
|
2/28/2024
|
+0.10 / +0.17%
|
59.50
|
59.50
|
58.90
|
59.40
|
59.03
|
57.70
|
20,600
|
|
2/27/2024
|
-1.20 / -1.98%
|
59.60
|
60.00
|
59.10
|
59.30
|
59.48
|
57.61
|
17,100
|
|
2/26/2024
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.00
|
60.50
|
59.38
|
58.77
|
39,700
|
|
2/23/2024
|
-1.00 / -1.63%
|
60.50
|
61.70
|
59.00
|
60.50
|
60.65
|
58.77
|
33,100
|
|
2/22/2024
|
+2.30 / +3.89%
|
59.70
|
62.50
|
59.70
|
61.50
|
61.32
|
59.74
|
60,500
|
|
2/21/2024
|
+1.80 / +3.14%
|
57.90
|
59.60
|
57.00
|
59.20
|
57.54
|
57.51
|
110,200
|
|
2/20/2024
|
-0.90 / -1.54%
|
58.30
|
58.80
|
57.10
|
57.40
|
57.44
|
55.76
|
37,300
|
|
2/19/2024
|
-0.10 / -0.17%
|
58.40
|
59.10
|
57.40
|
58.30
|
58.22
|
56.63
|
47,300
|
|
2/16/2024
|
0.00 / 0.00%
|
58.40
|
60.00
|
58.40
|
58.40
|
59.11
|
56.73
|
57,900
|
|
2/15/2024
|
-2.70 / -4.42%
|
61.80
|
61.90
|
58.40
|
58.40
|
59.20
|
56.73
|
30,800
|
|
2/7/2024
|
+0.10 / +0.16%
|
60.60
|
62.00
|
60.30
|
61.10
|
61.14
|
59.35
|
12,500
|
|
2/6/2024
|
-0.10 / -0.16%
|
63.00
|
63.00
|
60.40
|
61.00
|
60.87
|
59.26
|
18,500
|
|
2/5/2024
|
+1.30 / +2.17%
|
59.00
|
62.80
|
59.00
|
61.10
|
61.37
|
59.35
|
64,800
|
|
2/2/2024
|
+1.20 / +2.05%
|
59.30
|
61.50
|
58.70
|
59.80
|
60.24
|
58.09
|
71,900
|
|
2/1/2024
|
+0.60 / +1.03%
|
63.80
|
63.80
|
58.60
|
58.60
|
59.92
|
56.93
|
118,100
|
|
1/31/2024
|
+5.20 / +9.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
56.34
|
39,000
|
|
1/30/2024
|
+4.80 / +10.00%
|
52.80
|
52.80
|
51.00
|
52.80
|
52.79
|
51.29
|
157,800
|
|
1/29/2024
|
+4.30 / +9.84%
|
43.80
|
48.00
|
43.80
|
48.00
|
47.78
|
46.63
|
54,000
|
|
1/26/2024
|
0.00 / 0.00%
|
43.00
|
43.80
|
43.00
|
43.70
|
43.31
|
42.45
|
14,400
|
|
1/25/2024
|
+0.30 / +0.69%
|
44.00
|
44.00
|
42.60
|
43.70
|
43.27
|
42.45
|
1,800
|
|
1/24/2024
|
-0.30 / -0.69%
|
44.00
|
44.40
|
42.50
|
43.40
|
42.90
|
42.16
|
8,900
|
|
1/23/2024
|
+0.10 / +0.23%
|
43.60
|
43.70
|
43.00
|
43.70
|
43.17
|
42.45
|
1,200
|
|
1/22/2024
|
-0.40 / -0.91%
|
44.50
|
45.00
|
43.60
|
43.60
|
43.65
|
42.35
|
15,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|