Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.30
+0.10/+0.76%
3:08:19 PM
|
|
|
Closing price on 4/23/2024
|
|
Open |
13.20 |
High |
13.20 |
Low |
12.90 |
Volume |
107,000 |
Split-adjusted Price |
13.00 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.03
|
13.00
|
107,000
|
|
4/22/2024
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.12
|
13.20
|
40,500
|
|
4/19/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.70
|
13.10
|
12.85
|
13.10
|
114,400
|
|
4/17/2024
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.22
|
13.10
|
130,200
|
|
4/16/2024
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.70
|
13.10
|
13.00
|
13.10
|
333,000
|
|
4/15/2024
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.60
|
13.10
|
79,200
|
|
4/12/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.87
|
13.90
|
57,700
|
|
4/11/2024
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.82
|
13.90
|
38,700
|
|
4/10/2024
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.07
|
13.80
|
112,600
|
|
4/9/2024
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.15
|
14.20
|
106,800
|
|
4/8/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.28
|
14.40
|
172,000
|
|
4/5/2024
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.28
|
14.40
|
326,500
|
|
4/4/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.91
|
14.00
|
45,500
|
|
4/3/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.79
|
13.90
|
106,200
|
|
4/2/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.88
|
13.90
|
89,300
|
|
4/1/2024
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.88
|
13.80
|
187,000
|
|
3/29/2024
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.27
|
14.10
|
166,900
|
|
3/28/2024
|
+1.00 / +7.69%
|
13.80
|
14.10
|
13.10
|
14.00
|
13.75
|
14.00
|
328,800
|
|
3/27/2024
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.94
|
13.00
|
101,000
|
|
3/26/2024
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.74
|
12.90
|
97,200
|
|
3/25/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.66
|
12.60
|
75,400
|
|
3/22/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.68
|
12.70
|
79,900
|
|
3/21/2024
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.60
|
12.70
|
69,500
|
|
3/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
12.50
|
48,000
|
|
3/19/2024
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.39
|
12.50
|
80,100
|
|
3/18/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.37
|
12.40
|
215,600
|
|
3/15/2024
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.30
|
12.50
|
12.55
|
12.50
|
243,700
|
|
3/14/2024
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
12.60
|
214,500
|
|
3/13/2024
|
+0.40 / +3.39%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.03
|
12.20
|
286,300
|
|
3/12/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
99,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|