Vinacomin - Northern Coal Trading Joint Stock Company (TMB : HNX)
Basic Materials : Coal
|
67.50
-0.80/-1.17%
3:05:00 PM
|
|
|
Closing price on 4/2/2024
|
|
Open |
72.00 |
High |
72.00 |
Low |
65.10 |
Volume |
34,200 |
Split-adjusted Price |
69.36 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2024
|
-0.50 / -0.70%
|
72.00
|
72.00
|
65.10
|
71.40
|
71.01
|
69.36
|
34,200
|
|
4/1/2024
|
+0.90 / +1.27%
|
71.20
|
72.20
|
70.90
|
71.90
|
71.41
|
69.85
|
41,500
|
|
3/29/2024
|
0.00 / 0.00%
|
72.00
|
72.90
|
70.00
|
71.00
|
70.95
|
68.97
|
58,000
|
|
3/28/2024
|
+4.20 / +6.29%
|
66.80
|
71.10
|
66.70
|
71.00
|
68.62
|
68.97
|
88,500
|
|
3/27/2024
|
+5.40 / +8.79%
|
61.50
|
67.50
|
61.50
|
66.80
|
65.34
|
64.89
|
114,900
|
|
3/26/2024
|
+0.40 / +0.66%
|
60.00
|
61.40
|
60.00
|
61.40
|
60.98
|
59.65
|
7,200
|
|
3/25/2024
|
-0.30 / -0.49%
|
61.30
|
61.40
|
60.50
|
61.00
|
60.85
|
59.26
|
9,600
|
|
3/22/2024
|
-0.40 / -0.65%
|
61.80
|
61.80
|
61.00
|
61.30
|
61.21
|
59.55
|
22,800
|
|
3/21/2024
|
-0.20 / -0.32%
|
61.90
|
62.00
|
60.50
|
61.70
|
61.48
|
59.94
|
20,400
|
|
3/20/2024
|
+0.30 / +0.49%
|
62.60
|
64.60
|
61.60
|
61.90
|
62.06
|
60.13
|
2,800
|
|
3/19/2024
|
-0.20 / -0.32%
|
61.80
|
61.90
|
61.00
|
61.60
|
61.56
|
59.84
|
2,800
|
|
3/18/2024
|
-0.80 / -1.28%
|
62.00
|
62.00
|
59.00
|
61.80
|
59.97
|
60.03
|
43,900
|
|
3/15/2024
|
-0.60 / -0.95%
|
63.20
|
63.20
|
62.00
|
62.60
|
62.68
|
60.81
|
10,100
|
|
3/14/2024
|
+1.20 / +1.94%
|
62.10
|
64.80
|
62.10
|
63.20
|
62.74
|
61.39
|
16,500
|
|
3/13/2024
|
+2.60 / +4.38%
|
59.30
|
65.00
|
59.30
|
62.00
|
61.87
|
60.23
|
62,900
|
|
3/12/2024
|
+0.90 / +1.54%
|
58.50
|
59.50
|
58.50
|
59.40
|
59.06
|
57.70
|
17,600
|
|
3/11/2024
|
-0.30 / -0.51%
|
58.80
|
59.40
|
58.40
|
58.50
|
58.64
|
56.83
|
11,500
|
|
3/8/2024
|
+0.30 / +0.51%
|
58.10
|
59.00
|
58.00
|
58.80
|
58.28
|
57.12
|
12,100
|
|
3/7/2024
|
+0.10 / +0.17%
|
58.90
|
60.00
|
58.40
|
58.50
|
58.78
|
56.83
|
24,400
|
|
3/6/2024
|
-0.90 / -1.52%
|
58.50
|
59.00
|
58.00
|
58.40
|
58.19
|
56.73
|
15,200
|
|
3/5/2024
|
-0.20 / -0.34%
|
59.50
|
59.50
|
58.00
|
59.30
|
58.70
|
57.61
|
26,100
|
|
3/4/2024
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.30
|
59.50
|
59.61
|
57.80
|
14,900
|
|
3/1/2024
|
+0.90 / +1.54%
|
58.60
|
59.50
|
58.50
|
59.50
|
59.13
|
57.80
|
23,200
|
|
2/29/2024
|
-0.80 / -1.35%
|
59.40
|
59.90
|
58.00
|
58.60
|
58.88
|
56.93
|
25,600
|
|
2/28/2024
|
+0.10 / +0.17%
|
59.50
|
59.50
|
58.90
|
59.40
|
59.03
|
57.70
|
20,600
|
|
2/27/2024
|
-1.20 / -1.98%
|
59.60
|
60.00
|
59.10
|
59.30
|
59.48
|
57.61
|
17,100
|
|
2/26/2024
|
0.00 / 0.00%
|
60.50
|
60.50
|
59.00
|
60.50
|
59.38
|
58.77
|
39,700
|
|
2/23/2024
|
-1.00 / -1.63%
|
60.50
|
61.70
|
59.00
|
60.50
|
60.65
|
58.77
|
33,100
|
|
2/22/2024
|
+2.30 / +3.89%
|
59.70
|
62.50
|
59.70
|
61.50
|
61.32
|
59.74
|
60,500
|
|
2/21/2024
|
+1.80 / +3.14%
|
57.90
|
59.60
|
57.00
|
59.20
|
57.54
|
57.51
|
110,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|