Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.90
+0.60/+4.20%
3:04:59 PM
|
|
|
Closing price on 5/11/2021
|
|
Open |
8.60 |
High |
8.70 |
Low |
8.60 |
Volume |
58,300 |
Split-adjusted Price |
6.62 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2021
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
6.62
|
58,300
|
|
5/10/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.67
|
6.70
|
80,200
|
|
5/7/2021
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.54
|
6.78
|
188,985
|
|
5/6/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
6.54
|
105,800
|
|
5/5/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
6.47
|
56,900
|
|
5/4/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.18
|
6.47
|
37,900
|
|
4/29/2021
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
6.47
|
74,000
|
|
4/28/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
6.39
|
17,400
|
|
4/27/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.18
|
6.39
|
45,500
|
|
4/26/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.25
|
6.39
|
28,000
|
|
4/23/2021
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.20
|
6.47
|
68,500
|
|
4/22/2021
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.29
|
6.31
|
141,800
|
|
4/20/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.55
|
6.54
|
63,000
|
|
4/19/2021
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.50
|
6.70
|
37,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|