Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 3/7/2024
|
|
Open |
11.70 |
High |
11.80 |
Low |
11.60 |
Volume |
66,500 |
Split-adjusted Price |
11.80 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.64
|
11.80
|
66,500
|
|
3/6/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
46,700
|
|
3/5/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.64
|
11.70
|
48,600
|
|
3/4/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
138,100
|
|
3/1/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
11.70
|
46,800
|
|
2/29/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
142,600
|
|
2/28/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.74
|
11.80
|
236,900
|
|
2/27/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.54
|
11.60
|
33,600
|
|
2/26/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
11.60
|
71,800
|
|
2/23/2024
|
-0.20 / -1.69%
|
10.80
|
11.90
|
10.80
|
11.60
|
11.58
|
11.60
|
120,800
|
|
2/22/2024
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.67
|
11.80
|
95,600
|
|
2/21/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.62
|
11.70
|
48,700
|
|
2/20/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
11.70
|
91,700
|
|
2/19/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
11.80
|
103,700
|
|
2/16/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.73
|
11.80
|
138,500
|
|
2/15/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
58,900
|
|
2/7/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
131,500
|
|
2/6/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.62
|
11.70
|
69,200
|
|
2/5/2024
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.65
|
11.60
|
140,400
|
|
2/2/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.34
|
11.40
|
109,700
|
|
2/1/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.24
|
11.30
|
51,100
|
|
1/31/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
109,500
|
|
1/30/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.24
|
11.30
|
46,800
|
|
1/29/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
11.30
|
77,100
|
|
1/26/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.35
|
11.30
|
52,500
|
|
1/25/2024
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.39
|
11.40
|
348,300
|
|
1/24/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.08
|
11.00
|
179,700
|
|
1/23/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
70,700
|
|
1/22/2024
|
+0.50 / +4.72%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.09
|
11.10
|
241,900
|
|
1/19/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.57
|
10.60
|
51,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|