|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.20
+0.10/+0.76%
3:04:59 PM
|
|
|
|
Closing price on 1/11/2021
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
146,400 |
| Split-adjusted Price |
6.39 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.19
|
6.39
|
146,400
|
|
|
1/8/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
6.47
|
34,800
|
|
|
1/7/2021
|
-0.30 / -3.49%
|
8.60
|
8.60
|
7.90
|
8.30
|
8.27
|
6.39
|
228,500
|
|
|
1/6/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
6.62
|
51,600
|
|
|
1/5/2021
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.54
|
99,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.57
|
6.62
|
60,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
6.62
|
36,000
|
|
|
12/30/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.52
|
6.62
|
67,600
|
|
|
12/29/2020
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.72
|
6.70
|
178,200
|
|
|
12/28/2020
|
+0.30 / +3.70%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.49
|
6.47
|
207,800
|
|
|
12/25/2020
|
+0.50 / +6.58%
|
7.60
|
8.20
|
7.60
|
8.10
|
7.94
|
6.24
|
356,500
|
|
|
12/24/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
5.85
|
140,800
|
|
|
12/23/2020
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.66
|
5.85
|
95,800
|
|
|
12/22/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.68
|
5.93
|
60,800
|
|
|
12/21/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
5.93
|
108,900
|
|
|
12/18/2020
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.56
|
5.85
|
84,800
|
|
|
12/17/2020
|
-0.30 / -3.80%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.57
|
5.85
|
178,500
|
|
|
12/16/2020
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.79
|
6.08
|
98,700
|
|
|
12/15/2020
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.73
|
5.77
|
98,000
|
|
|
12/14/2020
|
+0.60 / +8.33%
|
7.20
|
7.90
|
7.20
|
7.80
|
7.70
|
6.01
|
650,200
|
|
|
12/11/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.16
|
5.54
|
101,800
|
|
|
12/10/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
5.54
|
96,100
|
|
|
12/9/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.47
|
30,700
|
|
|
12/8/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
5.54
|
61,400
|
|
|
12/7/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
5.47
|
47,200
|
|
|
12/4/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.07
|
5.47
|
60,900
|
|
|
12/3/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
5.39
|
43,000
|
|
|
12/2/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
5.39
|
51,400
|
|
|
12/1/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.39
|
74,200
|
|
|
11/30/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
5.39
|
13,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|