|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 4/16/2021
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
123,300 |
| Split-adjusted Price |
6.62 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.20 / -2.27%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.55
|
6.62
|
123,300
|
|
|
4/15/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.70
|
6.78
|
55,100
|
|
|
4/14/2021
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.65
|
6.78
|
176,700
|
|
|
4/13/2021
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.60
|
8.70
|
8.88
|
6.70
|
195,600
|
|
|
4/12/2021
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.03
|
7.08
|
159,900
|
|
|
4/9/2021
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.21
|
7.01
|
417,500
|
|
|
4/8/2021
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.84
|
7.01
|
780,300
|
|
|
4/7/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.20
|
6.39
|
188,000
|
|
|
4/6/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.12
|
6.31
|
98,500
|
|
|
4/5/2021
|
+0.20 / +2.50%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.09
|
6.31
|
190,200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
6.16
|
96,500
|
|
|
4/1/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
6.16
|
177,300
|
|
|
3/31/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
6.16
|
87,300
|
|
|
3/30/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.87
|
6.16
|
66,500
|
|
|
3/29/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.86
|
6.08
|
97,300
|
|
|
3/26/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.82
|
6.08
|
102,100
|
|
|
3/25/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.92
|
6.16
|
112,200
|
|
|
3/24/2021
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.91
|
6.16
|
41,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|