Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.10
+0.10/+0.71%
3:04:59 PM
|
|
|
Closing price on 3/23/2021
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.90 |
Volume |
24,300 |
Split-adjusted Price |
6.24 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.04
|
6.24
|
24,300
|
|
3/22/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.05
|
6.24
|
70,100
|
|
3/19/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
6.24
|
128,300
|
|
3/18/2021
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.93
|
6.16
|
170,000
|
|
3/17/2021
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
6.08
|
101,200
|
|
3/16/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
6.16
|
31,600
|
|
3/15/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.11
|
6.24
|
74,600
|
|
3/12/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.07
|
6.24
|
256,600
|
|
3/11/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.12
|
6.31
|
101,000
|
|
3/10/2021
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
6.31
|
57,100
|
|
3/9/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.12
|
6.39
|
48,100
|
|
3/8/2021
|
+0.30 / +3.75%
|
8.10
|
8.40
|
7.90
|
8.30
|
8.09
|
6.39
|
324,000
|
|
3/5/2021
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.82
|
6.16
|
30,620
|
|
3/4/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.75
|
6.01
|
50,600
|
|
3/3/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
6.01
|
91,800
|
|
3/2/2021
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.76
|
6.01
|
151,400
|
|
3/1/2021
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
6.01
|
128,238
|
|
2/26/2021
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.68
|
6.01
|
45,500
|
|
2/25/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
5.93
|
65,900
|
|
2/24/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.61
|
5.85
|
59,700
|
|
2/23/2021
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
5.93
|
30,604
|
|
2/22/2021
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
5.77
|
116,900
|
|
2/19/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.47
|
5.85
|
37,700
|
|
2/18/2021
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.54
|
5.85
|
13,200
|
|
2/17/2021
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.46
|
5.77
|
29,400
|
|
2/9/2021
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.31
|
5.62
|
47,100
|
|
2/8/2021
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.20
|
7.30
|
7.37
|
5.62
|
97,800
|
|
2/5/2021
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
5.62
|
81,704
|
|
2/4/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.18
|
5.54
|
224,000
|
|
2/3/2021
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.00
|
5.54
|
142,200
|
|
|
|
|
|