Vinacomin - Northern Coal Trading Joint Stock Company (TMB : HNX)
Basic Materials : Coal
|
84.00
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 5/20/2024
|
|
Open |
70.50 |
High |
72.70 |
Low |
70.00 |
Volume |
56,600 |
Split-adjusted Price |
70.62 |
|
|
TMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
+2.20 / +3.12%
|
70.50
|
72.70
|
70.00
|
72.70
|
70.74
|
70.62
|
56,600
|
|
5/17/2024
|
+0.50 / +0.71%
|
70.00
|
71.40
|
70.00
|
70.50
|
70.26
|
68.49
|
24,000
|
|
5/16/2024
|
-1.30 / -1.82%
|
71.30
|
71.40
|
69.80
|
70.00
|
70.77
|
68.00
|
15,700
|
|
5/15/2024
|
+0.10 / +0.14%
|
69.90
|
71.80
|
69.90
|
71.30
|
71.47
|
69.26
|
12,900
|
|
5/14/2024
|
-1.80 / -2.47%
|
73.00
|
73.00
|
71.20
|
71.20
|
71.54
|
69.17
|
22,600
|
|
5/13/2024
|
-1.40 / -1.88%
|
74.40
|
74.40
|
73.00
|
73.00
|
73.65
|
70.91
|
9,700
|
|
5/10/2024
|
-0.10 / -0.13%
|
74.00
|
74.70
|
73.50
|
74.40
|
74.20
|
72.27
|
13,700
|
|
5/9/2024
|
+1.50 / +2.05%
|
74.00
|
76.00
|
73.30
|
74.50
|
74.36
|
72.37
|
36,800
|
|
5/8/2024
|
+1.00 / +1.39%
|
72.00
|
73.30
|
71.20
|
73.00
|
72.78
|
70.91
|
17,300
|
|
5/7/2024
|
+1.00 / +1.41%
|
72.00
|
74.90
|
71.00
|
72.00
|
72.44
|
69.94
|
24,200
|
|
5/6/2024
|
+1.00 / +1.43%
|
70.00
|
71.90
|
68.60
|
71.00
|
69.61
|
68.97
|
49,800
|
|
5/3/2024
|
-1.00 / -1.41%
|
72.00
|
72.00
|
66.00
|
70.00
|
69.93
|
68.00
|
35,800
|
|
5/2/2024
|
-1.50 / -2.07%
|
65.40
|
72.50
|
65.30
|
71.00
|
68.44
|
68.97
|
125,500
|
|
4/26/2024
|
-8.00 / -9.94%
|
80.00
|
80.00
|
72.50
|
72.50
|
73.81
|
70.43
|
175,700
|
|
4/25/2024
|
-1.60 / -1.95%
|
81.50
|
81.50
|
78.90
|
80.50
|
80.38
|
78.20
|
28,500
|
|
4/24/2024
|
+0.30 / +0.37%
|
82.00
|
82.80
|
82.00
|
82.10
|
82.34
|
79.75
|
20,900
|
|
4/23/2024
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.80
|
81.80
|
82.07
|
79.46
|
18,900
|
|
4/22/2024
|
-2.00 / -2.38%
|
84.50
|
84.90
|
81.50
|
82.00
|
82.59
|
79.66
|
24,300
|
|
4/19/2024
|
-1.00 / -1.18%
|
85.00
|
85.70
|
84.00
|
84.00
|
84.72
|
81.60
|
39,600
|
|
4/17/2024
|
+0.50 / +0.59%
|
85.90
|
85.90
|
84.00
|
85.00
|
84.81
|
82.57
|
19,600
|
|
4/16/2024
|
+1.30 / +1.56%
|
82.90
|
84.80
|
82.10
|
84.50
|
84.02
|
82.09
|
34,700
|
|
4/15/2024
|
-4.60 / -5.24%
|
88.70
|
88.70
|
83.20
|
83.20
|
85.16
|
80.82
|
52,200
|
|
4/12/2024
|
+0.50 / +0.57%
|
87.60
|
88.90
|
87.50
|
87.80
|
88.08
|
85.29
|
31,700
|
|
4/11/2024
|
+1.30 / +1.51%
|
86.40
|
87.30
|
86.00
|
87.30
|
86.66
|
84.81
|
12,600
|
|
4/10/2024
|
-4.70 / -5.18%
|
90.10
|
90.90
|
84.00
|
86.00
|
87.87
|
83.54
|
64,300
|
|
4/9/2024
|
-1.90 / -2.05%
|
93.00
|
94.90
|
90.00
|
90.70
|
91.81
|
88.11
|
44,100
|
|
4/8/2024
|
+8.20 / +9.72%
|
89.00
|
92.80
|
89.00
|
92.60
|
92.63
|
89.95
|
74,500
|
|
4/5/2024
|
+5.40 / +6.84%
|
79.00
|
84.60
|
78.10
|
84.40
|
82.84
|
81.99
|
39,500
|
|
4/4/2024
|
+6.80 / +9.42%
|
72.50
|
79.40
|
72.50
|
79.00
|
76.39
|
76.74
|
63,900
|
|
4/3/2024
|
+0.80 / +1.12%
|
71.90
|
72.90
|
71.20
|
72.20
|
71.79
|
70.14
|
25,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|