Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 1/29/2021
|
|
Open |
6.90 |
High |
7.70 |
Low |
6.90 |
Volume |
106,200 |
Split-adjusted Price |
5.77 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2021
|
+0.50 / +7.14%
|
6.90
|
7.70
|
6.90
|
7.50
|
7.24
|
5.77
|
106,200
|
|
1/28/2021
|
-0.70 / -9.09%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.09
|
5.39
|
310,100
|
|
1/27/2021
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.68
|
5.93
|
69,200
|
|
1/26/2021
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.60
|
7.90
|
7.84
|
6.08
|
131,300
|
|
1/25/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.10
|
6.31
|
131,400
|
|
1/22/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
6.31
|
110,200
|
|
1/21/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.17
|
6.31
|
78,400
|
|
1/20/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
7.80
|
8.30
|
8.07
|
6.39
|
93,700
|
|
1/19/2021
|
-0.30 / -3.53%
|
8.40
|
8.40
|
7.70
|
8.20
|
8.14
|
6.31
|
101,702
|
|
1/18/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
6.54
|
73,000
|
|
1/15/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.43
|
6.54
|
101,200
|
|
1/14/2021
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
6.47
|
46,200
|
|
1/13/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.48
|
6.54
|
94,908
|
|
1/12/2021
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
6.47
|
86,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|