Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 9/1/2020
|
|
Open |
6.80 |
High |
6.90 |
Low |
6.70 |
Volume |
165,800 |
Split-adjusted Price |
5.31 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.74
|
5.31
|
165,800
|
|
8/31/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.80
|
5.31
|
117,500
|
|
8/28/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.94
|
5.39
|
108,500
|
|
8/27/2020
|
+0.50 / +7.58%
|
6.60
|
7.20
|
6.60
|
7.10
|
6.94
|
5.47
|
649,200
|
|
8/26/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.08
|
185,300
|
|
8/25/2020
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.08
|
97,800
|
|
8/24/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
5.16
|
139,600
|
|
8/21/2020
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.08
|
216,500
|
|
8/20/2020
|
+0.20 / +3.17%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.56
|
5.00
|
457,900
|
|
8/19/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.85
|
235,700
|
|
8/18/2020
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
4.85
|
63,800
|
|
8/17/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.34
|
5.00
|
166,400
|
|
8/14/2020
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.51
|
5.00
|
120,700
|
|
8/13/2020
|
+0.40 / +6.35%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.45
|
5.16
|
263,000
|
|
8/12/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.33
|
4.85
|
364,100
|
|
8/11/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.41
|
5.00
|
379,800
|
|
8/10/2020
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
5.08
|
364,500
|
|
8/7/2020
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.72
|
5.16
|
126,300
|
|
8/6/2020
|
+0.50 / +7.81%
|
6.50
|
7.00
|
6.30
|
6.90
|
6.63
|
5.31
|
558,900
|
|
8/5/2020
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.22
|
4.93
|
884,300
|
|
8/4/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
4.77
|
42,400
|
|
8/3/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
4.77
|
23,500
|
|
7/31/2020
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.04
|
4.70
|
8,000
|
|
7/30/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.02
|
4.77
|
69,500
|
|
7/29/2020
|
-0.10 / -1.59%
|
6.10
|
6.20
|
5.90
|
6.20
|
5.96
|
4.77
|
84,600
|
|
7/28/2020
|
+0.10 / +1.61%
|
6.10
|
6.40
|
5.90
|
6.30
|
6.07
|
4.85
|
112,900
|
|
7/27/2020
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
4.77
|
42,500
|
|
7/24/2020
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.20
|
6.30
|
6.48
|
4.85
|
95,900
|
|
7/23/2020
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.10
|
6.70
|
6.67
|
5.16
|
438,000
|
|
7/22/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.70
|
200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|