|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
14.10
-0.10/-0.70%
2:45:04 PM
|
|
|
|
Closing price on 10/7/2025
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
23,400 |
| Split-adjusted Price |
13.90 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
13.90
|
23,400
|
|
|
10/6/2025
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
14.00
|
13.90
|
22,500
|
|
|
10/3/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.08
|
14.20
|
1,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.11
|
14.20
|
7,300
|
|
|
10/1/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
14.20
|
17,500
|
|
|
9/30/2025
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.28
|
14.20
|
49,800
|
|
|
9/29/2025
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.47
|
14.40
|
29,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
38,700
|
|
|
9/25/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
14.50
|
24,900
|
|
|
9/24/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.55
|
14.50
|
8,800
|
|
|
9/23/2025
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.51
|
14.50
|
39,100
|
|
|
9/22/2025
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.52
|
14.60
|
24,600
|
|
|
9/19/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.63
|
14.60
|
21,000
|
|
|
9/18/2025
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.76
|
14.70
|
5,100
|
|
|
9/17/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.76
|
14.80
|
18,600
|
|
|
9/16/2025
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.60
|
14.90
|
14.88
|
14.90
|
22,400
|
|
|
9/15/2025
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.63
|
14.80
|
2,300
|
|
|
9/12/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
14.50
|
63,700
|
|
|
9/11/2025
|
-0.20 / -1.35%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.47
|
14.60
|
35,500
|
|
|
9/10/2025
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.66
|
14.80
|
32,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
14.90
|
6,800
|
|
|
9/8/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.82
|
14.90
|
12,600
|
|
|
9/5/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
28,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.96
|
15.00
|
1,900
|
|
|
9/3/2025
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.82
|
15.00
|
7,900
|
|
|
8/29/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.87
|
14.80
|
16,800
|
|
|
8/28/2025
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.91
|
14.90
|
37,800
|
|
|
8/27/2025
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.82
|
14.80
|
93,300
|
|
|
8/26/2025
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.95
|
15.00
|
36,300
|
|
|
8/25/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.02
|
15.10
|
21,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|