Vinacomin - Ha Tu Coal JSC (HNX:THT)
Vietnam
· Delayed Price · Currency is VND 8,700.00
-200.00 (-2.25%)
At close: Apr 28, 2026
HNX:THT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 96,658 |
| Apr 24, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 52,305 |
| Apr 23, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 55,610 |
| Apr 22, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 74,510 |
| Apr 21, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 23,700 |
| Apr 20, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 49,600 |
| Apr 17, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 59,625 |
| Apr 16, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 34,403 |
| Apr 15, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 102,217 |
| Apr 14, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 26,500 |
| Apr 13, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 26,043 |
| Apr 10, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 35,433 |
| Apr 9, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 43,202 |
| Apr 8, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 39,381 |
| Apr 7, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 26,342 |
| Apr 6, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 47,111 |
| Apr 3, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 36,953 |
| Apr 2, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 29,003 |
| Apr 1, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 60,300 |
| Mar 31, 2026 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 58,102 |
| Mar 30, 2026 | 9,400.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 104,143 |
| Mar 27, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 42,353 |
| Mar 26, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | -1.05% | 74,170 |
| Mar 25, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 114,404 |
| Mar 24, 2026 | 9,500.00 | 9,700.00 | 9,000.00 | 9,300.00 | 9,300.00 | -2.11% | 97,554 |
| Mar 23, 2026 | 10,200.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 173,755 |
| Mar 20, 2026 | 9,400.00 | 10,000.00 | 9,300.00 | 9,900.00 | 9,900.00 | 6.45% | 221,659 |
| Mar 19, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 42,200 |
| Mar 18, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 28,981 |
| Mar 17, 2026 | 9,300.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | -3.23% | 69,929 |
| Mar 16, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | -1.06% | 70,000 |
| Mar 13, 2026 | 9,700.00 | 9,800.00 | 9,300.00 | 9,400.00 | 9,400.00 | -2.08% | 119,844 |
| Mar 12, 2026 | 9,000.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | 6.67% | 150,300 |
| Mar 11, 2026 | 9,200.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | -2.17% | 163,988 |
| Mar 10, 2026 | 9,500.00 | 9,600.00 | 8,900.00 | 9,200.00 | 9,200.00 | -2.13% | 97,248 |
| Mar 9, 2026 | 9,600.00 | 10,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 340,660 |
| Mar 6, 2026 | 9,800.00 | 10,300.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 162,009 |
| Mar 5, 2026 | 10,800.00 | 10,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | -7.62% | 175,548 |
| Mar 4, 2026 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 9.38% | 545,944 |
| Mar 3, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,600.00 | 9,600.00 | 7.87% | 423,109 |
| Mar 2, 2026 | 8,500.00 | 9,000.00 | 8,300.00 | 8,900.00 | 8,900.00 | 4.71% | 139,845 |
| Feb 27, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 15,901 |
| Feb 26, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 5,702 |
| Feb 25, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 10,520 |
| Feb 24, 2026 | 8,400.00 | 9,000.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 48,370 |
| Feb 23, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 14,129 |
| Feb 13, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 11,200 |
| Feb 12, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 2,500 |
| Feb 11, 2026 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 12,300 |
| Feb 10, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 10,700 |
| Feb 9, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 8,509 |
| Feb 6, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 68,421 |
| Feb 5, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 2,801 |
| Feb 4, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 18,927 |
| Feb 3, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 20,301 |
| Feb 2, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 61,203 |
| Jan 30, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 14,211 |
| Jan 29, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 2,501 |
| Jan 28, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 73,800 |
| Jan 27, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 6,700 |
| Jan 26, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | -2.22% | 37,433 |
| Jan 23, 2026 | 9,000.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 49,322 |
| Jan 22, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 39,310 |
| Jan 21, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 4.60% | 71,632 |
| Jan 20, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 8,128 |
| Jan 19, 2026 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 82,062 |
| Jan 16, 2026 | 8,300.00 | 9,000.00 | 8,300.00 | 8,800.00 | 8,800.00 | 6.02% | 50,189 |
| Jan 15, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 3.75% | 98,425 |
| Jan 14, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 14,002 |
| Jan 13, 2026 | 7,900.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | 1.25% | 61,300 |
| Jan 12, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 4,608 |
| Jan 9, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 40,200 |
| Jan 8, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 20,001 |
| Jan 7, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 9,000 |
| Jan 6, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 3,700 |
| Jan 5, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 7,100 |
| Dec 31, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 400 |
| Dec 30, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 301 |
| Dec 29, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 2,042 |
| Dec 26, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 5,300 |
| Dec 25, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 8,400 |
| Dec 24, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 15,411 |
| Dec 23, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 6,700 |
| Dec 22, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 15,789 |
| Dec 19, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 7,822 |
| Dec 18, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 5,500 |
| Dec 16, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 12,600 |
| Dec 15, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 8,700 |
| Dec 12, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 12,002 |
| Dec 11, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 400 |
| Dec 10, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 5,100 |
| Dec 9, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 7,800 |
| Dec 8, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 1,400 |
| Dec 5, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 19,900 |
| Dec 4, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 42,219 |
| Dec 3, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 7,200 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,500 |
| Dec 1, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 6,300 |
| Nov 28, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 7,500 |
| Nov 27, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 11,400 |