Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.10
+0.10/+0.71%
3:04:59 PM
|
|
|
Closing price on 9/22/2020
|
|
Open |
7.00 |
High |
7.70 |
Low |
6.90 |
Volume |
931,300 |
Split-adjusted Price |
5.85 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2020
|
+0.60 / +8.57%
|
7.00
|
7.70
|
6.90
|
7.60
|
7.42
|
5.85
|
931,300
|
|
9/21/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
5.39
|
209,000
|
|
9/18/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
5.39
|
86,700
|
|
9/17/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
5.31
|
100,100
|
|
9/16/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
5.39
|
160,900
|
|
9/15/2020
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
5.31
|
125,600
|
|
9/14/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.97
|
5.39
|
203,400
|
|
9/11/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.84
|
5.31
|
149,900
|
|
9/10/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.77
|
5.16
|
162,600
|
|
9/9/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.31
|
84,900
|
|
9/8/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
5.31
|
82,000
|
|
9/7/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
5.24
|
103,000
|
|
9/4/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
5.24
|
307,200
|
|
9/3/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.83
|
5.31
|
121,600
|
|
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
|
|
|
|
|
|