Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 6/12/2020
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.60 |
Volume |
34,900 |
Split-adjusted Price |
4.39 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.64
|
4.39
|
34,900
|
|
6/11/2020
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.82
|
4.39
|
121,400
|
|
6/10/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
4.54
|
73,400
|
|
6/9/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
4.54
|
19,700
|
|
6/8/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.84
|
4.54
|
61,100
|
|
6/5/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
4.54
|
32,600
|
|
6/4/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.54
|
28,600
|
|
6/3/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
4.62
|
26,500
|
|
6/2/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.91
|
4.62
|
17,200
|
|
6/1/2020
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.96
|
4.54
|
119,200
|
|
5/29/2020
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.68
|
4.47
|
25,900
|
|
5/28/2020
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.63
|
4.39
|
58,800
|
|
5/27/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.71
|
4.47
|
55,300
|
|
5/26/2020
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
4.47
|
59,300
|
|
5/25/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
4.70
|
54,900
|
|
5/22/2020
|
-1.10 / -15.28%
|
6.20
|
6.50
|
5.60
|
6.10
|
5.81
|
4.70
|
75,600
|
|
5/21/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.19
|
4.77
|
177,700
|
|
5/20/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.28
|
4.84
|
176,900
|
|
5/19/2020
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
4.84
|
94,300
|
|
5/18/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.42
|
4.97
|
186,300
|
|
5/15/2020
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.57
|
4.97
|
90,600
|
|
5/14/2020
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.60
|
7.70
|
7.79
|
5.11
|
276,500
|
|
5/13/2020
|
+0.60 / +8.45%
|
7.20
|
7.80
|
7.20
|
7.70
|
7.56
|
5.11
|
469,400
|
|
5/12/2020
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.93
|
4.71
|
182,700
|
|
5/11/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
4.51
|
138,100
|
|
5/8/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
4.44
|
23,600
|
|
5/7/2020
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
4.44
|
142,300
|
|
5/6/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.31
|
44,300
|
|
5/5/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
4.31
|
23,344
|
|
5/4/2020
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
4.31
|
64,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|