Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
10.50
+0.20/+1.94%
10:35:00 AM
|
|
|
Closing price on 4/3/2020
|
|
Open |
6.10 |
High |
6.40 |
Low |
6.10 |
Volume |
8,200 |
Split-adjusted Price |
3.52 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2020
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.27
|
3.52
|
8,200
|
|
4/1/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
3.47
|
4,000
|
|
3/31/2020
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.35
|
23,000
|
|
3/30/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.30
|
9,700
|
|
3/27/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.86
|
3.30
|
15,300
|
|
3/26/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
3.35
|
17,400
|
|
3/25/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.35
|
3,200
|
|
3/24/2020
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.79
|
3.30
|
37,700
|
|
3/23/2020
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.79
|
3.24
|
29,200
|
|
3/20/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.41
|
1,000
|
|
3/19/2020
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.94
|
3.35
|
5,000
|
|
3/18/2020
|
+0.30 / +5.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
3.47
|
9,900
|
|
3/17/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
3.30
|
31,800
|
|
3/16/2020
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.85
|
3.30
|
16,500
|
|
3/13/2020
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.71
|
3.35
|
47,300
|
|
3/12/2020
|
-0.40 / -6.56%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.93
|
3.24
|
48,200
|
|
3/11/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.36
|
3.47
|
800
|
|
3/10/2020
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.23
|
3.64
|
12,600
|
|
3/9/2020
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.37
|
3.58
|
32,800
|
|
3/6/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.75
|
14,300
|
|
3/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.75
|
18,100
|
|
3/4/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
3.75
|
33,000
|
|
3/3/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
3.75
|
6,300
|
|
3/2/2020
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
3.75
|
19,700
|
|
2/28/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
3.69
|
27,000
|
|
2/27/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
3.75
|
24,200
|
|
2/26/2020
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
3.75
|
3,300
|
|
2/25/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.64
|
7,000
|
|
2/24/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
3.69
|
14,000
|
|
2/21/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.75
|
37,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|