Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.80
-0.10/-0.67%
3:04:59 PM
|
|
|
Closing price on 7/5/2021
|
|
Open |
10.90 |
High |
10.90 |
Low |
9.90 |
Volume |
187,600 |
Split-adjusted Price |
8.78 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2021
|
-0.60 / -5.50%
|
10.90
|
10.90
|
9.90
|
10.30
|
10.12
|
8.78
|
187,600
|
|
7/2/2021
|
+0.20 / +1.87%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.72
|
9.29
|
172,100
|
|
7/1/2021
|
-1.10 / -9.32%
|
12.30
|
12.30
|
10.70
|
10.70
|
10.87
|
9.12
|
389,600
|
|
6/30/2021
|
+0.80 / +7.27%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.96
|
10.05
|
634,600
|
|
6/29/2021
|
+1.00 / +10.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.97
|
9.37
|
507,700
|
|
6/28/2021
|
+0.90 / +9.89%
|
9.30
|
10.00
|
9.20
|
10.00
|
9.80
|
8.52
|
403,900
|
|
6/25/2021
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.06
|
7.75
|
66,000
|
|
6/24/2021
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.60
|
9.00
|
8.87
|
7.67
|
79,600
|
|
6/23/2021
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.50
|
9.10
|
8.84
|
7.75
|
103,100
|
|
6/22/2021
|
-0.10 / -1.09%
|
9.20
|
9.90
|
9.10
|
9.10
|
9.39
|
7.75
|
156,200
|
|
6/21/2021
|
+0.80 / +9.52%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.94
|
7.84
|
471,300
|
|
6/18/2021
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.35
|
7.16
|
170,300
|
|
6/17/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
6.90
|
60,200
|
|
6/16/2021
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.06
|
6.90
|
108,000
|
|
6/15/2021
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.19
|
6.99
|
60,800
|
|
6/14/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.40
|
7.07
|
206,600
|
|
6/11/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.16
|
7.07
|
91,000
|
|
6/10/2021
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.09
|
7.07
|
147,200
|
|
6/9/2021
|
-0.20 / -2.33%
|
8.60
|
8.90
|
8.00
|
8.40
|
8.32
|
7.16
|
156,000
|
|
6/8/2021
|
+0.20 / +2.38%
|
8.50
|
9.10
|
8.50
|
8.60
|
8.92
|
7.33
|
383,900
|
|
6/7/2021
|
+0.70 / +9.09%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.33
|
7.16
|
605,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|