Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
0.00/0.00%
3:04:59 PM
|
|
|
Closing price on 7/31/2019
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
4,800 |
Split-adjusted Price |
3.45 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2019
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
4,800
|
|
7/30/2019
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.22
|
3.58
|
3,900
|
|
7/29/2019
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
3.58
|
10,300
|
|
7/26/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.58
|
100
|
|
7/25/2019
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.17
|
3.58
|
1,300
|
|
7/24/2019
|
-0.30 / -5.45%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.13
|
3.45
|
38,200
|
|
7/23/2019
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.23
|
3.65
|
15,100
|
|
7/22/2019
|
-0.20 / -3.57%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
3.58
|
13,300
|
|
7/19/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.71
|
0
|
|
7/18/2019
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.50
|
3.71
|
26,300
|
|
7/17/2019
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.65
|
200
|
|
7/16/2019
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
3.78
|
16,400
|
|
7/15/2019
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.78
|
100
|
|
7/12/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.71
|
700
|
|
7/11/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.71
|
0
|
|
7/10/2019
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.47
|
3.71
|
4,300
|
|
7/9/2019
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.78
|
700
|
|
7/8/2019
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.70
|
3.71
|
1,000
|
|
7/5/2019
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.85
|
500
|
|
7/4/2019
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.65
|
500
|
|
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
|
|
|
|
|
|