Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 6/4/2021
|
|
Open |
7.40 |
High |
7.80 |
Low |
7.40 |
Volume |
393,400 |
Split-adjusted Price |
6.56 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2021
|
+0.40 / +5.48%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.62
|
6.56
|
393,400
|
|
6/3/2021
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.32
|
6.22
|
62,200
|
|
6/2/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.26
|
6.22
|
48,100
|
|
6/1/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.12
|
6.14
|
97,300
|
|
5/31/2021
|
-0.20 / -2.70%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
6.14
|
31,400
|
|
5/28/2021
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.22
|
6.31
|
49,700
|
|
5/27/2021
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.29
|
6.22
|
12,900
|
|
5/26/2021
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
6.14
|
41,900
|
|
5/25/2021
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
6.31
|
22,200
|
|
5/24/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.44
|
6.39
|
58,900
|
|
5/21/2021
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
6.39
|
74,300
|
|
5/20/2021
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
6.24
|
66,200
|
|
5/19/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
6.39
|
48,300
|
|
5/18/2021
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.27
|
6.39
|
81,100
|
|
5/17/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.44
|
6.54
|
50,900
|
|
5/14/2021
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
6.54
|
66,100
|
|
5/13/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
6.54
|
49,000
|
|
5/12/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.52
|
6.62
|
70,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|