Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
10.70
-0.10/-0.93%
3:05:00 PM
|
|
|
Closing price on 11/8/2023
|
|
Open |
9.20 |
High |
9.20 |
Low |
9.10 |
Volume |
7,800 |
Split-adjusted Price |
7.89 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
7.89
|
7,800
|
|
11/7/2023
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
7.89
|
2,700
|
|
11/6/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.23
|
7.97
|
8,000
|
|
11/3/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.19
|
7.97
|
45,300
|
|
11/2/2023
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.21
|
7.97
|
10,800
|
|
11/1/2023
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
7.80
|
12,700
|
|
10/31/2023
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.14
|
7.71
|
27,400
|
|
10/30/2023
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
7.97
|
4,000
|
|
10/27/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.47
|
8.14
|
5,900
|
|
10/26/2023
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.47
|
8.14
|
56,600
|
|
10/25/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.71
|
8.40
|
3,800
|
|
10/24/2023
|
+0.20 / +2.08%
|
9.60
|
10.50
|
9.60
|
9.80
|
9.81
|
8.40
|
21,200
|
|
10/23/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
8.23
|
44,400
|
|
10/20/2023
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.47
|
8.31
|
26,100
|
|
10/19/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
8.06
|
14,600
|
|
10/18/2023
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.54
|
8.06
|
51,200
|
|
10/17/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
8.40
|
5,100
|
|
10/16/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
8.49
|
9,100
|
|
10/13/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.79
|
8.40
|
19,000
|
|
10/12/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.76
|
8.40
|
27,400
|
|
10/11/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
8.40
|
20,900
|
|
10/10/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
8.90
|
9.70
|
9.50
|
8.31
|
141,400
|
|
10/9/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
8.40
|
67,000
|
|
10/6/2023
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.62
|
8.31
|
48,400
|
|
10/5/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.78
|
8.49
|
13,400
|
|
10/4/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.84
|
8.49
|
29,000
|
|
10/3/2023
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.74
|
8.49
|
16,800
|
|
10/2/2023
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.95
|
8.57
|
15,700
|
|
9/29/2023
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.05
|
8.66
|
1,100
|
|
9/28/2023
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.92
|
8.57
|
29,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|