Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.00
+1.00/+7.69%
3:05:00 PM
|
|
|
Closing price on 7/3/2019
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
0 |
Split-adjusted Price |
3.85 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
0
|
|
7/2/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
1,000
|
|
7/1/2019
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.78
|
3.85
|
10,200
|
|
6/28/2019
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.70
|
3.65
|
30,100
|
|
6/27/2019
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
3.78
|
35,600
|
|
6/26/2019
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
3.71
|
11,300
|
|
6/25/2019
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.36
|
3.65
|
2,700
|
|
6/24/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
2,000
|
|
6/21/2019
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.32
|
3.51
|
1,100
|
|
6/20/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.32
|
3.58
|
12,600
|
|
6/19/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
3,700
|
|
6/18/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
1,300
|
|
6/17/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.51
|
1,000
|
|
6/14/2019
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.58
|
100
|
|
6/13/2019
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.46
|
3.65
|
7,000
|
|
6/12/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.31
|
3.58
|
800
|
|
6/11/2019
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.19
|
3.51
|
4,600
|
|
6/10/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
7,700
|
|
6/7/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
7,200
|
|
6/6/2019
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
3.32
|
8,300
|
|
6/5/2019
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.38
|
6,900
|
|
6/4/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
3.32
|
32,700
|
|
6/3/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
27,100
|
|
5/31/2019
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
3.32
|
5,600
|
|
5/30/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.06
|
3.38
|
12,800
|
|
5/29/2019
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.19
|
3.38
|
19,200
|
|
5/28/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
10,800
|
|
5/27/2019
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
3.45
|
44,800
|
|
5/24/2019
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.28
|
3.45
|
14,400
|
|
5/23/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.25
|
3.51
|
24,500
|
|
|
|
|
|