Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.10
+0.10/+0.71%
2:55:01 PM
|
|
|
Closing price on 10/1/2019
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.10 |
Volume |
0 |
Split-adjusted Price |
3.38 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
9/30/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
9/27/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
5,100
|
|
9/26/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
5,400
|
|
9/25/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
100
|
|
9/24/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
2,100
|
|
9/23/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
0
|
|
9/20/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
0
|
|
9/19/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
900
|
|
9/18/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
10,600
|
|
9/17/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
9/13/2019
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
7,700
|
|
9/12/2019
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
3.25
|
41,000
|
|
9/11/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
0
|
|
9/10/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
6,100
|
|
9/9/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
8,700
|
|
9/6/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
2,000
|
|
9/5/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
600
|
|
9/4/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
15,000
|
|
9/3/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
5,500
|
|
8/30/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
5,000
|
|
8/29/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
2,600
|
|
8/28/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
0
|
|
8/27/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.07
|
3.32
|
300
|
|
8/26/2019
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.09
|
3.32
|
29,200
|
|
8/23/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
16,000
|
|
8/22/2019
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.14
|
3.45
|
29,500
|
|
8/21/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
7,500
|
|
8/20/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
4,400
|
|
|
|
|
|