|
Cao Son Coal Joint Stock Company (CST : HNX)
Basic Materials : Coal
|
13.60
-0.10/-0.73%
11:17:31 AM
|
|
|
|
Closing price on 9/13/2021
|
|
| Open |
19.50 |
| High |
20.20 |
| Low |
19.20 |
| Volume |
384,200 |
| Split-adjusted Price |
14.56 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
+0.70 / +3.66%
|
19.50
|
20.20
|
19.20
|
19.80
|
19.60
|
14.56
|
384,200
|
|
|
9/10/2021
|
+1.20 / +6.52%
|
18.30
|
20.00
|
18.30
|
19.60
|
19.10
|
14.41
|
369,700
|
|
|
9/9/2021
|
+0.40 / +2.21%
|
18.00
|
19.20
|
18.00
|
18.50
|
18.40
|
13.60
|
381,600
|
|
|
9/8/2021
|
-0.90 / -4.74%
|
18.60
|
19.00
|
17.70
|
18.10
|
18.10
|
13.31
|
641,866
|
|
|
9/7/2021
|
-0.40 / -2.11%
|
19.40
|
20.00
|
18.30
|
18.60
|
19.00
|
13.68
|
649,793
|
|
|
9/6/2021
|
+2.50 / +14.79%
|
17.70
|
19.40
|
17.70
|
19.40
|
19.00
|
14.27
|
700,187
|
|
|
9/1/2021
|
+2.10 / +13.82%
|
15.10
|
17.40
|
15.10
|
17.30
|
16.90
|
12.72
|
1,481,122
|
|
|
8/31/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
11.18
|
305,000
|
|
|
8/30/2021
|
+0.20 / +1.32%
|
15.00
|
15.60
|
14.70
|
15.30
|
15.10
|
11.25
|
453,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.10
|
11.40
|
263,700
|
|
|
8/26/2021
|
+0.30 / +2.01%
|
16.90
|
16.90
|
15.00
|
15.20
|
15.50
|
11.18
|
491,800
|
|
|
8/25/2021
|
+2.00 / +14.71%
|
13.70
|
15.60
|
13.70
|
15.60
|
14.90
|
11.47
|
1,030,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.60
|
9.93
|
240,500
|
|
|
8/23/2021
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.30
|
13.60
|
13.50
|
10.00
|
218,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.30
|
13.60
|
13.80
|
10.00
|
810,981
|
|
|
8/19/2021
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
10.15
|
263,300
|
|
|
8/18/2021
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.30
|
13.70
|
13.60
|
10.07
|
345,300
|
|
|
8/17/2021
|
+0.10 / +0.75%
|
13.60
|
14.30
|
13.10
|
13.50
|
13.60
|
9.93
|
390,400
|
|
|
8/16/2021
|
+1.00 / +7.94%
|
12.80
|
14.10
|
12.80
|
13.60
|
13.40
|
10.00
|
374,983
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.40
|
12.80
|
12.60
|
9.41
|
251,300
|
|
|
8/12/2021
|
-0.70 / -5.26%
|
13.40
|
13.40
|
12.40
|
12.60
|
12.80
|
9.27
|
316,800
|
|
|
8/11/2021
|
+0.70 / +5.60%
|
13.00
|
13.90
|
12.90
|
13.20
|
13.30
|
9.71
|
721,400
|
|
|
8/10/2021
|
+1.20 / +10.26%
|
11.60
|
13.00
|
11.60
|
12.90
|
12.50
|
9.49
|
667,745
|
|
|
8/9/2021
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
8.60
|
141,200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.50
|
11.80
|
8.46
|
149,400
|
|
|
8/5/2021
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.50
|
8.53
|
206,700
|
|
|
8/4/2021
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
8.16
|
104,900
|
|
|
8/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
8.09
|
270,464
|
|
|
8/2/2021
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
8.16
|
90,863
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.30
|
8.24
|
69,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:03 PM
|
|
|
|
|