Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.10
+0.10/+0.71%
3:04:59 PM
|
|
|
Closing price on 2/4/2020
|
|
Open |
6.10 |
High |
6.40 |
Low |
6.10 |
Volume |
16,000 |
Split-adjusted Price |
4.24 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2020
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.28
|
4.24
|
16,000
|
|
2/3/2020
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.17
|
4.18
|
58,800
|
|
1/31/2020
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.18
|
16,700
|
|
1/30/2020
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
4.31
|
39,000
|
|
1/22/2020
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.22
|
4.18
|
49,600
|
|
1/21/2020
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.07
|
4.04
|
37,000
|
|
1/20/2020
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.81
|
3.91
|
7,900
|
|
1/17/2020
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
3.85
|
16,800
|
|
1/16/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
100
|
|
1/14/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
10,200
|
|
1/13/2020
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.79
|
3.85
|
6,500
|
|
1/10/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.85
|
25,200
|
|
1/9/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.85
|
9,100
|
|
1/8/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
3.85
|
2,200
|
|
1/7/2020
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.68
|
3.85
|
13,900
|
|
1/6/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
3.78
|
10,300
|
|
1/3/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.78
|
0
|
|
1/2/2020
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.63
|
3.78
|
25,600
|
|
12/31/2019
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.55
|
3.71
|
4,600
|
|
12/30/2019
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.65
|
12,800
|
|
12/27/2019
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.42
|
3.58
|
1,800
|
|
12/26/2019
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.49
|
3.65
|
5,700
|
|
12/25/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
3.58
|
6,300
|
|
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
|
|
|
|
|
|