Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.00
+1.00/+7.69%
3:05:00 PM
|
|
|
Closing price on 9/9/2019
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
8,700 |
Split-adjusted Price |
3.32 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
8,700
|
|
9/6/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
2,000
|
|
9/5/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
600
|
|
9/4/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
15,000
|
|
9/3/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
5,500
|
|
8/30/2019
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
5,000
|
|
8/29/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
2,600
|
|
8/28/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.32
|
0
|
|
8/27/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.07
|
3.32
|
300
|
|
8/26/2019
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.09
|
3.32
|
29,200
|
|
8/23/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
16,000
|
|
8/22/2019
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.14
|
3.45
|
29,500
|
|
8/21/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
7,500
|
|
8/20/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
4,400
|
|
8/19/2019
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.12
|
3.45
|
5,300
|
|
8/16/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
8/15/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
15,000
|
|
8/14/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.11
|
3.38
|
5,300
|
|
8/13/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
200
|
|
8/12/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
7,600
|
|
8/9/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
0
|
|
8/8/2019
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.19
|
3.45
|
21,400
|
|
8/7/2019
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
100
|
|
8/6/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
8,800
|
|
8/5/2019
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.45
|
400
|
|
8/2/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.38
|
0
|
|
8/1/2019
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
3.38
|
800
|
|
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
|
|
|
|
|
|