Vinacomin - Coc Sau Coal Joint Stock Company (TC6 : HNX)
Basic Materials : Coal
|
10.60
0.00/0.00%
1:25:01 PM
|
|
|
Closing price on 2/27/2024
|
|
Open |
9.20 |
High |
9.40 |
Low |
9.20 |
Volume |
116,400 |
Split-adjusted Price |
9.04 |
|
|
TC6 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
9.04
|
116,400
|
|
2/26/2024
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.13
|
8.94
|
244,000
|
|
2/23/2024
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.18
|
8.84
|
197,400
|
|
2/22/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
8.94
|
94,400
|
|
2/21/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
8.94
|
128,700
|
|
2/20/2024
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.34
|
9.04
|
156,200
|
|
2/19/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.33
|
9.13
|
158,300
|
|
2/16/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.27
|
9.13
|
211,200
|
|
2/15/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.22
|
9.04
|
146,000
|
|
2/7/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.32
|
9.04
|
153,900
|
|
2/6/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.20
|
9.04
|
110,900
|
|
2/5/2024
|
+0.30 / +3.33%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.19
|
9.04
|
378,100
|
|
2/2/2024
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
8.75
|
136,600
|
|
2/1/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.65
|
69,100
|
|
1/31/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.65
|
117,700
|
|
1/30/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
8.65
|
196,400
|
|
1/29/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
8.65
|
137,600
|
|
1/26/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
8.65
|
76,000
|
|
1/25/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
8.65
|
153,000
|
|
1/24/2024
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.83
|
8.65
|
191,600
|
|
1/23/2024
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
8.55
|
171,000
|
|
1/22/2024
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.82
|
8.45
|
439,000
|
|
1/19/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.63
|
8.45
|
81,900
|
|
1/18/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.61
|
8.45
|
92,900
|
|
1/17/2024
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.67
|
8.45
|
55,800
|
|
1/16/2024
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.74
|
8.55
|
85,000
|
|
1/15/2024
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
8.45
|
63,100
|
|
1/12/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.62
|
8.55
|
167,000
|
|
1/11/2024
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.59
|
8.55
|
117,100
|
|
1/10/2024
|
-0.10 / -1.16%
|
7.80
|
8.60
|
7.80
|
8.50
|
8.46
|
8.26
|
146,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|