Vinacomin - Ha Tu Coal JSC (HNX:THT)
8,200.00
0.00 (0.00%)
At close: Oct 3, 2025
HNX:THT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 8,222 |
Oct 2, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1,001 |
Oct 1, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 102 |
Sep 30, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 24,707 |
Sep 29, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 2,388 |
Sep 26, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 14,148 |
Sep 25, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 512 |
Sep 24, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 6,870 |
Sep 23, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 5,911 |
Sep 22, 2025 | 8,000.00 | 8,300.00 | 7,700.00 | 8,100.00 | 8,100.00 | - | 32,800 |
Sep 19, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 14,600 |
Sep 18, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 8,200 |
Sep 17, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 10,631 |
Sep 16, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 5,603 |
Sep 15, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 1,700 |
Sep 12, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 15,971 |
Sep 11, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 13,500 |
Sep 10, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 2.44% | 1,510 |
Sep 9, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 6,600 |
Sep 8, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 5,000 |
Sep 5, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 25,012 |
Sep 4, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 32,502 |
Sep 3, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 9,301 |
Aug 29, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 17,445 |
Aug 28, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 4,700 |
Aug 27, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 22,511 |
Aug 26, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 10,608 |
Aug 25, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 15,165 |
Aug 22, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 17,000 |
Aug 21, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 27,100 |
Aug 20, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 89,501 |
Aug 19, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 18,743 |
Aug 18, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 7,801 |
Aug 15, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 30,700 |
Aug 14, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 27,176 |
Aug 13, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 25,328 |
Aug 12, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 4.71% | 140,557 |
Aug 11, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 41,546 |
Aug 8, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 27,400 |
Aug 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 5,932 |
Aug 6, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 40,300 |
Aug 5, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 38,840 |
Aug 4, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 18,383 |
Aug 1, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 2,806 |
Jul 31, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 22,800 |
Jul 30, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 40,500 |
Jul 29, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 45,503 |
Jul 28, 2025 | 8,500.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | - | 88,300 |
Jul 25, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 54,403 |
Jul 24, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 42,709 |