Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.10
+0.10/+0.71%
3:04:59 PM
|
|
|
Closing price on 12/24/2019
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.30 |
Volume |
2,500 |
Split-adjusted Price |
3.51 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2019
|
+0.20 / +3.92%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
3.51
|
2,500
|
|
12/23/2019
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.25
|
3.38
|
200
|
|
12/20/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
700
|
|
12/19/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.32
|
3.58
|
500
|
|
12/18/2019
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
39,600
|
|
12/17/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
20,000
|
|
12/16/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
10,000
|
|
12/13/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
10,600
|
|
12/12/2019
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.19
|
3.45
|
27,500
|
|
12/11/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
24,200
|
|
12/10/2019
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
20,100
|
|
12/9/2019
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
100
|
|
12/6/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
27,800
|
|
12/5/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
12/4/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
1,200
|
|
12/3/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
20,200
|
|
12/2/2019
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
3.45
|
8,600
|
|
11/29/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
81,900
|
|
11/28/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
11/27/2019
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
100
|
|
11/26/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
11,100
|
|
11/25/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
2,200
|
|
11/22/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
11/21/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
11/20/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
11/19/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
11/18/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
1,700
|
|
11/15/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
15,800
|
|
11/14/2019
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
23,400
|
|
11/13/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
|
|
|
|