Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.20
+0.10/+0.76%
3:04:59 PM
|
|
|
Closing price on 11/4/2020
|
|
Open |
7.00 |
High |
7.10 |
Low |
7.00 |
Volume |
33,300 |
Split-adjusted Price |
5.47 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/16/2020
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.61
|
5.77
|
31,000
|
|
10/15/2020
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.73
|
5.85
|
106,700
|
|
10/14/2020
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
6.08
|
106,100
|
|
10/13/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
6.01
|
71,400
|
|
10/12/2020
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.60
|
7.70
|
7.80
|
5.93
|
214,300
|
|
10/9/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.54
|
5.85
|
101,100
|
|
10/8/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.44
|
5.77
|
85,200
|
|
10/7/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
5.77
|
63,200
|
|
10/6/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.59
|
5.85
|
30,600
|
|
10/5/2020
|
+0.10 / +1.33%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.63
|
5.85
|
123,400
|
|
10/2/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.34
|
5.77
|
161,900
|
|
10/1/2020
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
5.62
|
56,300
|
|
9/30/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.35
|
5.70
|
66,700
|
|
9/29/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.38
|
5.70
|
134,600
|
|
9/28/2020
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
5.77
|
62,100
|
|
9/25/2020
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.35
|
5.70
|
282,800
|
|
9/24/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.37
|
5.70
|
99,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|