|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
11.30
-0.30/-2.59%
3:04:59 PM
|
|
|
|
Closing price on 1/12/2022
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
13.10 |
| Volume |
141,300 |
| Split-adjusted Price |
10.30 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-0.20 / -1.40%
|
14.30
|
14.40
|
13.10
|
14.10
|
13.92
|
10.30
|
141,300
|
|
|
1/11/2022
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.47
|
10.44
|
75,000
|
|
|
1/10/2022
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.66
|
10.59
|
148,800
|
|
|
1/7/2022
|
+0.10 / +0.67%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.01
|
10.96
|
146,300
|
|
|
1/6/2022
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.60
|
14.90
|
14.74
|
10.88
|
166,800
|
|
|
1/5/2022
|
+0.30 / +2.04%
|
14.70
|
15.70
|
14.70
|
15.00
|
14.88
|
10.96
|
263,900
|
|
|
1/4/2022
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.94
|
10.74
|
230,200
|
|
|
12/31/2021
|
-0.70 / -4.32%
|
16.40
|
16.70
|
15.10
|
15.50
|
15.95
|
11.32
|
140,100
|
|
|
12/30/2021
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.80
|
16.20
|
15.98
|
11.83
|
676,100
|
|
|
12/29/2021
|
+1.30 / +9.63%
|
13.40
|
14.80
|
13.20
|
14.80
|
14.35
|
10.81
|
284,100
|
|
|
12/28/2021
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.46
|
9.86
|
67,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.57
|
9.93
|
27,200
|
|
|
12/24/2021
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.48
|
9.93
|
79,000
|
|
|
12/23/2021
|
-0.60 / -4.32%
|
13.90
|
14.00
|
13.20
|
13.30
|
13.60
|
9.71
|
79,200
|
|
|
12/22/2021
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.88
|
10.15
|
127,300
|
|
|
12/21/2021
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.00
|
10.30
|
95,600
|
|
|
12/20/2021
|
-0.30 / -2.08%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.19
|
10.30
|
54,900
|
|
|
12/17/2021
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.44
|
10.52
|
56,300
|
|
|
12/16/2021
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.54
|
10.66
|
54,600
|
|
|
12/15/2021
|
+0.70 / +4.96%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.54
|
10.81
|
171,400
|
|
|
12/14/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.07
|
10.30
|
67,100
|
|
|
12/13/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
13.99
|
10.37
|
180,200
|
|
|
12/10/2021
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.13
|
10.37
|
58,900
|
|
|
12/9/2021
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.16
|
10.52
|
148,600
|
|
|
12/8/2021
|
-0.10 / -0.70%
|
14.30
|
14.70
|
14.20
|
14.20
|
14.37
|
10.37
|
111,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.00
|
14.30
|
14.19
|
10.44
|
71,800
|
|
|
12/6/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.51
|
10.44
|
137,600
|
|
|
12/3/2021
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.89
|
10.81
|
94,000
|
|
|
12/2/2021
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.08
|
11.03
|
165,500
|
|
|
12/1/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.85
|
10.81
|
68,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:10 PM
|
|
|
|
|