Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
0.00/0.00%
3:04:59 PM
|
|
|
Closing price on 11/27/2020
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
16,700 |
Split-adjusted Price |
5.47 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.47
|
16,700
|
|
11/26/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
5.47
|
106,100
|
|
11/25/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
5.54
|
23,300
|
|
11/24/2020
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.12
|
5.54
|
50,000
|
|
11/23/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.39
|
84,300
|
|
11/20/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
5.39
|
106,900
|
|
11/19/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
5.39
|
32,300
|
|
11/18/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.97
|
5.39
|
53,900
|
|
11/17/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
5.39
|
98,100
|
|
11/16/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.39
|
22,400
|
|
11/13/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
5.47
|
27,600
|
|
11/12/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.39
|
52,400
|
|
11/11/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
5.47
|
55,400
|
|
11/10/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.02
|
5.47
|
32,100
|
|
11/9/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
5.47
|
114,400
|
|
11/6/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.39
|
5,500
|
|
11/5/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
5.39
|
17,900
|
|
11/4/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
5.47
|
33,300
|
|
11/3/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.39
|
94,400
|
|
11/2/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
5.39
|
84,100
|
|
10/30/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
5.31
|
39,400
|
|
10/29/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
5.31
|
78,600
|
|
10/28/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
5.31
|
107,600
|
|
10/27/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.05
|
5.39
|
61,500
|
|
10/26/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.04
|
5.47
|
86,300
|
|
10/23/2020
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.26
|
5.54
|
135,500
|
|
10/22/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.13
|
5.54
|
20,100
|
|
10/21/2020
|
-0.10 / -1.39%
|
7.50
|
7.60
|
7.00
|
7.10
|
7.09
|
5.47
|
174,200
|
|
10/20/2020
|
-0.30 / -4.00%
|
7.60
|
7.60
|
6.90
|
7.20
|
7.12
|
5.54
|
429,600
|
|
10/19/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
5.77
|
68,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|