Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.00
0.00/0.00%
9:05:00 AM
|
|
|
Closing price on 12/21/2020
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.50 |
Volume |
108,900 |
Split-adjusted Price |
5.93 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/17/2020
|
-0.30 / -3.80%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.57
|
5.85
|
178,500
|
|
12/16/2020
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.79
|
6.08
|
98,700
|
|
12/15/2020
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.73
|
5.77
|
98,000
|
|
12/14/2020
|
+0.60 / +8.33%
|
7.20
|
7.90
|
7.20
|
7.80
|
7.70
|
6.01
|
650,200
|
|
12/11/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.16
|
5.54
|
101,800
|
|
12/10/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
5.54
|
96,100
|
|
12/9/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.47
|
30,700
|
|
12/8/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
5.54
|
61,400
|
|
12/7/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
5.47
|
47,200
|
|
12/4/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.07
|
5.47
|
60,900
|
|
12/3/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.96
|
5.39
|
43,000
|
|
12/2/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
5.39
|
51,400
|
|
12/1/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.39
|
74,200
|
|
11/30/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
5.39
|
13,400
|
|
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
|
|
|
|
|
|