Live Quote:
On
|
|
|
Monday, July 14, 2025 5:01:49 AM - Markets open
|
|
|
|
|
|
|
Vinacomin - Ha Lam Coal Joint Stock Company (HLC : HNX)
Basic Materials : Coal
|
11.40
+0.10/+0.88%
2:45:13 PM
|
|
|
Closing price on 7/28/2015
|
|
Open |
10.40 |
High |
10.40 |
Low |
10.40 |
Volume |
0 |
Split-adjusted Price |
4.94 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.94
|
0
|
|
7/27/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.94
|
31
|
|
7/24/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.94
|
0
|
|
7/23/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.94
|
0
|
|
7/22/2015
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.94
|
1,200
|
|
7/21/2015
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.56
|
200
|
|
7/20/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
8.80
|
8.80
|
9.29
|
4.18
|
2,500
|
|
7/17/2015
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.18
|
200
|
|
7/16/2015
|
-0.90 / -9.57%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.04
|
700
|
|
7/15/2015
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.46
|
100
|
|
7/14/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.13
|
2,699
|
|
7/13/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.13
|
0
|
|
7/10/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.13
|
0
|
|
7/9/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.13
|
0
|
|
7/8/2015
|
-0.70 / -7.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.13
|
1,100
|
|
7/7/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.46
|
6,416
|
|
7/6/2015
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.36
|
4.46
|
2,800
|
|
7/3/2015
|
+0.70 / +7.95%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.06
|
4.51
|
12,500
|
|
7/2/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.18
|
32
|
|
7/1/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.18
|
0
|
|
6/30/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
4.18
|
5,500
|
|
6/29/2015
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.18
|
22,700
|
|
6/26/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.27
|
0
|
|
6/25/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.27
|
0
|
|
6/24/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
4.27
|
57,700
|
|
6/23/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.27
|
0
|
|
6/22/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.27
|
0
|
|
6/19/2015
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.27
|
100
|
|
6/18/2015
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.23
|
200
|
|
6/17/2015
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.37
|
200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|