Vinacomin HaTu Coal JSC

THT
🏛️ vietnam →
8,200.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12,130.00 12,315.00 12,037.00 12,222.00 0.0M
2023-12-28 12,037.00 12,130.00 12,037.00 12,130.00 0.0M
2023-12-27 12,037.00 12,130.00 12,037.00 12,037.00 0.0M
2023-12-26 11,852.00 11,944.00 11,852.00 11,944.00 0.0M
2023-12-25 11,852.00 11,852.00 11,759.00 11,852.00 0.0M
2023-12-22 11,852.00 11,852.00 11,852.00 11,852.00 0.0M
2023-12-21 11,759.00 11,852.00 11,759.00 11,852.00 0.0M
2023-12-20 11,759.00 11,852.00 11,759.00 11,852.00 0.0M
2023-12-19 11,759.00 11,759.00 11,759.00 11,759.00 0.0M
2023-12-18 11,759.00 11,759.00 11,759.00 11,759.00 0.0M
2023-12-15 11,852.00 11,852.00 11,759.00 11,759.00 0.0M
2023-12-14 11,667.00 12,037.00 11,667.00 12,037.00 0.0M
2023-12-13 11,759.00 12,037.00 11,759.00 11,759.00 0.1M
2023-12-12 12,037.00 12,037.00 11,759.00 11,759.00 0.0M
2023-12-11 12,315.00 12,315.00 12,037.00 12,037.00 0.0M
2023-12-08 11,944.00 12,500.00 11,944.00 12,222.00 0.0M
2023-12-07 11,944.00 11,944.00 11,759.00 11,852.00 0.0M
2023-12-06 11,852.00 11,944.00 11,852.00 11,852.00 0.0M
2023-12-05 11,852.00 11,852.00 11,667.00 11,759.00 0.0M
2023-12-04 11,574.00 11,852.00 11,574.00 11,852.00 0.0M
2023-12-01 11,296.00 11,667.00 11,296.00 11,667.00 0.0M
2023-11-30 11,574.00 11,667.00 11,574.00 11,667.00 0.0M
2023-11-29 11,389.00 11,574.00 11,204.00 11,574.00 0.0M
2023-11-28 11,481.00 11,574.00 11,481.00 11,574.00 0.0M
2023-11-27 11,389.00 11,481.00 11,389.00 11,481.00 0.0M
2023-11-24 11,481.00 11,481.00 10,556.00 11,389.00 0.0M
2023-11-23 11,574.00 11,574.00 11,574.00 11,574.00 0.0M
2023-11-22 11,574.00 11,574.00 11,481.00 11,574.00 0.0M
2023-11-21 11,574.00 11,667.00 11,574.00 11,574.00 0.0M
2023-11-20 11,574.00 11,574.00 11,296.00 11,574.00 0.0M
2023-11-17 11,667.00 11,667.00 11,389.00 11,574.00 0.0M
2023-11-16 11,667.00 11,667.00 11,667.00 11,667.00 0.0M
2023-11-15 11,852.00 11,852.00 11,574.00 11,667.00 0.0M
2023-11-14 11,667.00 11,667.00 11,574.00 11,574.00 0.0M
2023-11-13 11,667.00 11,667.00 11,574.00 11,574.00 0.0M
2023-11-10 11,574.00 11,667.00 11,574.00 11,574.00 0.0M
2023-11-09 11,852.00 11,852.00 11,574.00 11,759.00 0.0M
2023-11-08 11,574.00 11,852.00 11,481.00 11,852.00 0.0M
2023-11-07 11,667.00 11,667.00 11,667.00 11,667.00 0.0M
2023-11-06 11,667.00 11,759.00 11,667.00 11,759.00 0.0M
2023-11-03 11,574.00 11,667.00 11,574.00 11,667.00 0.0M
2023-11-02 11,574.00 11,667.00 11,481.00 11,667.00 0.0M
2023-11-01 11,389.00 11,481.00 11,389.00 11,481.00 0.0M
2023-10-31 11,481.00 11,481.00 10,926.00 11,481.00 0.0M
2023-10-30 11,574.00 11,574.00 11,574.00 11,574.00 0.0M
2023-10-27 11,574.00 11,574.00 11,296.00 11,574.00 0.0M
2023-10-26 11,667.00 11,852.00 11,389.00 11,574.00 0.0M
2023-10-25 11,852.00 11,852.00 11,667.00 11,667.00 0.0M
2023-10-24 11,852.00 11,852.00 11,852.00 11,852.00 0.0M
2023-10-23 11,852.00 11,852.00 11,667.00 11,852.00 0.0M
2023-10-20 11,667.00 11,852.00 11,481.00 11,852.00 0.0M
2023-10-19 12,037.00 12,037.00 11,759.00 11,759.00 0.0M
2023-10-18 11,944.00 12,130.00 11,944.00 12,130.00 0.0M
2023-10-17 12,222.00 12,315.00 11,944.00 12,315.00 0.0M
2023-10-16 12,315.00 12,315.00 12,315.00 12,315.00 0.0M
2023-10-13 12,407.00 12,407.00 12,222.00 12,407.00 0.0M
2023-10-12 12,500.00 12,500.00 12,407.00 12,407.00 0.0M
2023-10-11 12,500.00 12,500.00 12,315.00 12,407.00 0.0M
2023-10-10 12,500.00 12,500.00 12,222.00 12,407.00 0.0M
2023-10-09 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2023-10-06 12,407.00 12,593.00 12,315.00 12,407.00 0.0M
2023-10-05 11,944.00 12,407.00 11,944.00 12,222.00 0.0M
2023-10-04 11,667.00 11,944.00 11,574.00 11,944.00 0.0M
2023-10-03 11,667.00 11,667.00 11,574.00 11,574.00 0.0M
2023-10-02 11,852.00 11,852.00 11,667.00 11,759.00 0.0M
2023-09-29 11,852.00 11,944.00 11,667.00 11,852.00 0.0M
2023-09-28 11,759.00 11,759.00 11,574.00 11,759.00 0.0M
2023-09-27 11,759.00 11,759.00 11,481.00 11,667.00 0.0M
2023-09-26 12,037.00 12,037.00 11,574.00 11,759.00 0.1M
2023-09-25 12,778.00 12,778.00 12,037.00 12,037.00 0.0M
2023-09-22 12,778.00 12,870.00 12,407.00 12,778.00 0.0M
2023-09-21 12,593.00 12,963.00 12,593.00 12,963.00 0.0M
2023-09-20 12,593.00 12,778.00 12,593.00 12,778.00 0.1M
2023-09-19 12,778.00 12,870.00 12,593.00 12,778.00 0.0M
2023-09-18 12,593.00 12,778.00 12,593.00 12,685.00 0.1M
2023-09-15 12,685.00 12,870.00 12,593.00 12,593.00 0.0M
2023-09-14 12,593.00 13,519.00 12,593.00 12,963.00 0.1M
2023-09-13 12,778.00 12,778.00 12,500.00 12,593.00 0.0M
2023-09-12 12,778.00 12,870.00 12,593.00 12,870.00 0.0M
2023-09-11 12,963.00 13,056.00 12,778.00 12,778.00 0.1M
2023-09-08 12,685.00 12,870.00 12,685.00 12,870.00 0.1M
2023-09-07 12,870.00 12,870.00 12,593.00 12,685.00 0.1M
2023-09-06 12,315.00 12,870.00 12,222.00 12,870.00 0.1M
2023-09-05 12,407.00 12,500.00 12,315.00 12,500.00 0.0M
2023-08-31 12,222.00 12,407.00 12,130.00 12,407.00 0.1M
2023-08-30 12,222.00 12,315.00 12,037.00 12,315.00 0.0M
2023-08-29 12,315.00 12,407.00 12,315.00 12,315.00 0.0M
2023-08-28 12,315.00 12,315.00 12,222.00 12,315.00 0.0M
2023-08-25 12,222.00 12,315.00 12,130.00 12,222.00 0.0M
2023-08-24 12,222.00 12,222.00 12,222.00 12,222.00 0.0M
2023-08-23 12,130.00 12,222.00 12,037.00 12,222.00 0.0M
2023-08-22 12,130.00 12,222.00 11,944.00 12,130.00 0.1M
2023-08-21 11,759.00 12,130.00 11,667.00 12,130.00 0.0M
2023-08-18 12,315.00 12,407.00 11,759.00 11,759.00 0.3M
2023-08-17 12,222.00 12,407.00 12,222.00 12,315.00 0.0M
2023-08-16 12,407.00 12,500.00 12,222.00 12,315.00 0.1M
2023-08-15 12,222.00 12,500.00 12,130.00 12,407.00 0.1M
2023-08-14 12,222.00 12,222.00 11,944.00 12,130.00 0.1M
2023-08-11 12,500.00 12,593.00 12,222.00 12,222.00 0.2M
2023-08-10 12,407.00 12,593.00 12,407.00 12,500.00 0.2M
2023-08-09 12,407.00 12,500.00 12,315.00 12,407.00 0.1M
2023-08-08 12,315.00 12,500.00 12,315.00 12,407.00 0.1M
2023-08-07 12,500.00 12,500.00 12,130.00 12,407.00 0.2M
2023-08-04 12,315.00 12,593.00 12,315.00 12,500.00 0.2M
2023-08-03 12,870.00 12,870.00 12,315.00 12,315.00 0.1M
2023-08-02 12,407.00 12,593.00 12,222.00 12,593.00 0.2M
2023-08-01 12,130.00 12,593.00 12,037.00 12,407.00 0.3M
2023-07-31 11,852.00 12,130.00 11,759.00 12,130.00 0.1M
2023-07-28 12,037.00 12,130.00 11,852.00 11,852.00 0.1M
2023-07-27 12,315.00 12,315.00 11,944.00 12,130.00 0.1M
2023-07-26 11,944.00 12,315.00 11,944.00 12,222.00 0.1M
2023-07-25 12,037.00 12,130.00 11,759.00 11,944.00 0.1M
2023-07-24 12,778.00 12,778.00 11,944.00 12,037.00 0.2M
2023-07-21 12,963.00 12,963.00 12,222.00 12,500.00 0.2M
2023-07-20 11,759.00 12,685.00 11,759.00 12,685.00 0.6M
2023-07-19 11,574.00 11,852.00 11,574.00 11,667.00 0.1M
2023-07-18 11,574.00 11,667.00 11,389.00 11,574.00 0.1M
2023-07-17 11,296.00 11,574.00 11,296.00 11,574.00 0.1M
2023-07-14 11,296.00 11,389.00 11,296.00 11,296.00 0.1M
2023-07-13 11,111.00 11,296.00 11,111.00 11,296.00 0.1M
2023-07-12 11,019.00 11,204.00 10,926.00 11,111.00 0.1M
2023-07-11 11,111.00 11,296.00 11,111.00 11,111.00 0.0M
2023-07-10 11,111.00 11,204.00 11,019.00 11,204.00 0.0M
2023-07-07 11,019.00 11,111.00 11,019.00 11,111.00 0.0M
2023-07-06 11,111.00 11,204.00 10,926.00 11,111.00 0.0M
2023-07-05 11,111.00 11,111.00 11,019.00 11,111.00 0.1M
2023-07-04 11,111.00 11,111.00 11,019.00 11,111.00 0.0M
2023-07-03 11,019.00 11,111.00 10,926.00 11,019.00 0.0M
2023-06-30 11,019.00 11,019.00 10,926.00 11,019.00 0.0M
2023-06-29 11,019.00 11,019.00 10,926.00 11,019.00 0.0M
2023-06-28 11,111.00 11,204.00 11,111.00 11,111.00 0.1M
2023-06-27 11,111.00 11,296.00 11,019.00 11,111.00 0.0M
2023-06-26 11,019.00 11,111.00 10,926.00 11,111.00 0.1M
2023-06-23 11,019.00 11,111.00 10,926.00 11,019.00 0.1M
2023-06-22 11,019.00 11,111.00 10,833.00 11,019.00 0.0M
2023-06-21 10,926.00 11,019.00 10,833.00 11,019.00 0.1M
2023-06-20 10,926.00 11,019.00 10,926.00 11,019.00 0.0M
2023-06-19 11,204.00 11,204.00 10,926.00 10,926.00 0.1M
2023-06-16 11,204.00 11,296.00 11,204.00 11,204.00 0.1M
2023-06-15 11,296.00 11,296.00 11,111.00 11,204.00 0.0M
2023-06-14 11,296.00 11,389.00 11,204.00 11,296.00 0.1M
2023-06-13 11,296.00 11,574.00 11,111.00 11,389.00 0.1M
2023-06-12 11,204.00 11,574.00 11,204.00 11,296.00 0.1M
2023-06-09 11,019.00 11,204.00 10,926.00 11,111.00 0.0M
2023-06-08 11,111.00 11,204.00 11,019.00 11,019.00 0.1M
2023-06-07 11,111.00 11,204.00 10,926.00 11,111.00 0.2M
2023-06-06 11,389.00 11,389.00 11,111.00 11,111.00 0.1M
2023-06-05 11,852.00 11,852.00 11,296.00 11,389.00 0.2M
2023-06-02 11,291.00 11,379.00 11,029.00 11,204.00 0.1M
2023-06-01 11,204.00 11,291.00 11,116.00 11,291.00 0.1M
2023-05-31 11,029.00 11,291.00 11,029.00 11,204.00 0.2M
2023-05-30 11,116.00 11,116.00 10,854.00 10,941.00 0.1M
2023-05-29 10,941.00 11,116.00 10,941.00 11,029.00 0.1M
2023-05-26 11,116.00 11,116.00 10,941.00 10,941.00 0.0M
2023-05-25 10,854.00 11,029.00 10,854.00 11,029.00 0.1M
2023-05-24 11,029.00 11,029.00 10,854.00 10,854.00 0.0M
2023-05-23 11,204.00 11,204.00 10,941.00 11,029.00 0.0M
2023-05-22 11,204.00 11,291.00 10,941.00 11,204.00 0.0M
2023-05-19 10,941.00 11,379.00 10,854.00 11,116.00 0.1M
2023-05-18 10,854.00 10,941.00 10,679.00 10,766.00 0.0M
2023-05-17 11,116.00 11,116.00 10,766.00 10,854.00 0.0M
2023-05-16 11,116.00 11,204.00 10,854.00 10,854.00 0.0M
2023-05-15 11,291.00 11,291.00 11,029.00 11,204.00 0.0M
2023-05-12 10,941.00 11,291.00 10,941.00 11,291.00 0.2M
2023-05-11 10,941.00 10,941.00 10,766.00 10,941.00 0.0M
2023-05-10 10,766.00 10,941.00 10,679.00 10,941.00 0.0M
2023-05-09 10,766.00 10,854.00 10,591.00 10,854.00 0.0M
2023-05-08 10,766.00 10,941.00 10,503.00 10,854.00 0.0M
2023-05-05 10,854.00 10,854.00 10,591.00 10,766.00 0.0M
2023-05-04 10,591.00 10,854.00 10,503.00 10,854.00 0.0M
2023-04-28 10,679.00 10,941.00 10,679.00 10,854.00 0.0M
2023-04-27 10,854.00 10,941.00 10,679.00 10,679.00 0.0M
2023-04-26 10,766.00 10,941.00 10,679.00 10,854.00 0.1M
2023-04-25 11,204.00 11,379.00 10,766.00 10,941.00 0.0M
2023-04-24 10,941.00 11,466.00 10,766.00 11,204.00 0.2M
2023-04-21 11,554.00 11,554.00 10,766.00 11,029.00 0.2M
2023-04-20 11,379.00 11,729.00 11,379.00 11,554.00 0.2M
2023-04-19 10,941.00 12,079.00 10,854.00 11,379.00 0.2M
2023-04-18 11,204.00 11,291.00 10,941.00 11,116.00 0.1M
2023-04-17 10,766.00 11,204.00 10,766.00 11,116.00 0.2M
2023-04-14 10,503.00 10,854.00 10,503.00 10,766.00 0.1M
2023-04-13 10,766.00 10,854.00 10,766.00 10,854.00 0.0M
2023-04-12 10,854.00 11,029.00 10,766.00 10,941.00 0.0M
2023-04-11 10,679.00 10,854.00 10,591.00 10,766.00 0.0M
2023-04-10 10,591.00 10,941.00 10,591.00 10,679.00 0.0M
2023-04-07 10,766.00 10,766.00 10,503.00 10,591.00 0.0M
2023-04-06 10,941.00 11,204.00 10,854.00 10,854.00 0.1M
2023-04-05 10,854.00 10,941.00 10,766.00 10,854.00 0.0M
2023-04-04 10,766.00 10,854.00 10,679.00 10,854.00 0.1M
2023-04-03 10,766.00 11,029.00 10,679.00 10,766.00 0.0M
2023-03-31 10,679.00 10,766.00 10,503.00 10,766.00 0.0M
2023-03-30 10,679.00 10,679.00 10,503.00 10,591.00 0.0M
2023-03-29 10,766.00 10,766.00 10,591.00 10,591.00 0.0M
2023-03-28 10,854.00 10,854.00 10,503.00 10,503.00 0.0M
2023-03-27 11,116.00 11,116.00 10,679.00 10,854.00 0.0M
2023-03-24 10,241.00 11,204.00 10,153.00 11,029.00 0.1M
2023-03-23 10,241.00 10,241.00 10,153.00 10,241.00 0.0M
2023-03-22 10,416.00 10,416.00 10,153.00 10,153.00 0.0M
2023-03-21 10,241.00 10,328.00 10,153.00 10,328.00 0.0M
2023-03-20 10,328.00 10,328.00 10,241.00 10,328.00 0.0M
2023-03-17 10,328.00 10,503.00 10,328.00 10,503.00 0.0M
2023-03-16 9,891.00 10,416.00 9,891.00 10,416.00 0.0M
2023-03-15 10,416.00 10,503.00 10,328.00 10,503.00 0.0M
2023-03-14 10,328.00 10,503.00 10,241.00 10,328.00 0.0M
2023-03-13 10,503.00 10,503.00 10,328.00 10,328.00 0.1M
2023-03-10 10,416.00 10,591.00 10,416.00 10,591.00 0.0M
2023-03-09 10,679.00 10,679.00 10,503.00 10,503.00 0.0M
2023-03-08 10,503.00 10,679.00 10,328.00 10,679.00 0.0M
2023-03-07 10,591.00 10,679.00 10,503.00 10,679.00 0.0M
2023-03-06 10,503.00 10,679.00 10,503.00 10,591.00 0.0M
2023-03-03 10,328.00 10,591.00 9,541.00 10,591.00 0.0M
2023-03-02 10,416.00 10,503.00 10,328.00 10,503.00 0.0M
2023-03-01 10,066.00 10,416.00 10,066.00 10,416.00 0.0M
2023-02-28 10,416.00 10,503.00 10,153.00 10,153.00 0.1M
2023-02-27 10,328.00 10,503.00 10,241.00 10,241.00 0.0M
2023-02-24 10,854.00 10,854.00 10,241.00 10,503.00 0.1M
2023-02-23 11,029.00 11,116.00 10,503.00 10,679.00 0.1M
2023-02-22 10,941.00 11,379.00 10,941.00 10,941.00 0.2M
2023-02-21 11,116.00 11,116.00 10,766.00 10,941.00 0.1M
2023-02-20 10,854.00 10,941.00 10,679.00 10,941.00 0.1M
2023-02-17 10,854.00 10,854.00 10,679.00 10,766.00 0.0M
2023-02-16 10,503.00 10,854.00 10,503.00 10,854.00 0.1M
2023-02-15 10,591.00 10,766.00 10,241.00 10,328.00 0.0M
2023-02-14 10,503.00 10,766.00 10,416.00 10,591.00 0.0M
2023-02-13 10,328.00 10,503.00 10,153.00 10,416.00 0.1M
2023-02-10 11,116.00 11,204.00 10,328.00 10,328.00 0.1M
2023-02-09 11,116.00 11,466.00 10,854.00 11,204.00 0.1M
2023-02-08 10,241.00 11,204.00 10,241.00 11,029.00 0.2M
2023-02-07 10,328.00 10,591.00 10,153.00 10,328.00 0.0M
2023-02-06 10,503.00 10,766.00 10,066.00 10,328.00 0.1M
2023-02-03 11,029.00 11,291.00 10,766.00 10,766.00 0.0M
2023-02-02 10,766.00 11,379.00 10,328.00 10,941.00 0.1M
2023-02-01 11,291.00 11,554.00 10,766.00 10,766.00 0.1M
2023-01-31 11,466.00 11,816.00 10,591.00 11,291.00 0.2M
2023-01-30 10,854.00 10,854.00 10,591.00 10,854.00 0.1M
2023-01-27 9,191.00 9,891.00 9,191.00 9,891.00 0.1M
2023-01-19 8,403.00 9,015.00 8,403.00 9,015.00 0.1M
2023-01-18 8,053.00 8,403.00 8,053.00 8,228.00 0.0M
2023-01-17 7,790.00 8,053.00 7,790.00 8,053.00 0.0M
2023-01-16 7,878.00 7,878.00 7,790.00 7,790.00 0.0M
2023-01-13 7,965.00 7,965.00 7,790.00 7,878.00 0.0M
2023-01-12 7,878.00 7,965.00 7,878.00 7,965.00 0.0M
2023-01-11 7,878.00 7,878.00 7,703.00 7,878.00 0.0M
2023-01-10 7,703.00 7,878.00 7,703.00 7,703.00 0.0M
2023-01-09 7,790.00 7,965.00 7,790.00 7,965.00 0.0M
2023-01-06 7,878.00 8,053.00 7,703.00 7,878.00 0.0M
2023-01-05 7,878.00 7,878.00 7,703.00 7,703.00 0.0M
2023-01-04 7,790.00 8,228.00 7,790.00 7,878.00 0.0M
2023-01-03 7,440.00 7,790.00 7,440.00 7,703.00 0.0M