|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
2:45:20 PM
|
|
|
|
Closing price on 6/9/2021
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
309,400 |
| Split-adjusted Price |
7.94 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
-0.60 / -5.26%
|
11.50
|
12.00
|
10.50
|
10.80
|
10.80
|
7.94
|
309,400
|
|
|
6/8/2021
|
+0.50 / +4.17%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.60
|
8.32
|
588,000
|
|
|
6/7/2021
|
+0.50 / +4.27%
|
11.70
|
12.30
|
11.40
|
12.20
|
12.00
|
8.12
|
672,700
|
|
|
6/4/2021
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.70
|
7.85
|
297,000
|
|
|
6/3/2021
|
+0.60 / +5.31%
|
12.00
|
12.40
|
11.70
|
11.90
|
12.00
|
7.92
|
356,466
|
|
|
6/2/2021
|
+1.40 / +13.46%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.30
|
7.85
|
687,200
|
|
|
6/1/2021
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.40
|
6.99
|
88,300
|
|
|
5/31/2021
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
6.85
|
95,000
|
|
|
5/28/2021
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.40
|
6.92
|
91,700
|
|
|
5/27/2021
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.30
|
6.92
|
127,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
6.99
|
41,798
|
|
|
5/25/2021
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.50
|
6.92
|
148,700
|
|
|
5/24/2021
|
+0.30 / +2.88%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.70
|
7.12
|
56,000
|
|
|
5/21/2021
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
6.99
|
61,800
|
|
|
5/20/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
6.99
|
49,800
|
|
|
5/19/2021
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.53
|
7.19
|
72,400
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.80
|
10.68
|
7.19
|
24,000
|
|
|
5/17/2021
|
-0.60 / -5.31%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.80
|
7.12
|
66,800
|
|
|
5/14/2021
|
-0.20 / -1.75%
|
11.80
|
11.90
|
11.10
|
11.20
|
11.32
|
7.45
|
52,500
|
|
|
5/13/2021
|
+1.40 / +13.46%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.43
|
7.85
|
182,800
|
|
|
5/12/2021
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.44
|
7.12
|
70,100
|
|
|
5/11/2021
|
+0.40 / +4.04%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.05
|
6.85
|
42,800
|
|
|
5/10/2021
|
+0.40 / +4.17%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.92
|
6.65
|
52,400
|
|
|
5/7/2021
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
6.39
|
24,000
|
|
|
5/6/2021
|
+0.30 / +3.16%
|
10.80
|
10.80
|
9.50
|
9.80
|
9.78
|
6.52
|
50,800
|
|
|
5/5/2021
|
+0.10 / +1.01%
|
9.00
|
11.00
|
9.00
|
10.00
|
9.54
|
6.65
|
19,700
|
|
|
5/4/2021
|
-1.10 / -10.28%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.88
|
6.39
|
15,700
|
|
|
4/29/2021
|
-1.10 / -8.80%
|
12.40
|
12.40
|
10.70
|
11.40
|
10.71
|
7.58
|
84,700
|
|
|
4/28/2021
|
+0.40 / +3.45%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.45
|
7.98
|
19,200
|
|
|
4/27/2021
|
+1.10 / +10.58%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.61
|
7.65
|
5,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|