|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
11.20
-0.40/-3.45%
3:04:59 PM
|
|
|
|
Closing price on 1/9/2024
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
34,300 |
| Split-adjusted Price |
9.09 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.71
|
9.09
|
34,300
|
|
|
1/8/2024
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.62
|
9.26
|
56,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.47
|
9.00
|
135,400
|
|
|
1/4/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.34
|
9.00
|
34,300
|
|
|
1/3/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
8.91
|
34,300
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.12
|
8.83
|
29,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
8.83
|
13,100
|
|
|
12/28/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.20
|
8.83
|
12,600
|
|
|
12/27/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.17
|
8.74
|
26,500
|
|
|
12/26/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
8.66
|
33,000
|
|
|
12/25/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.91
|
8.57
|
14,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.57
|
8,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
8.57
|
9,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
8.57
|
15,500
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.80
|
8.57
|
22,000
|
|
|
12/18/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
8.57
|
6,700
|
|
|
12/15/2023
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.98
|
8.57
|
7,600
|
|
|
12/14/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.07
|
8.66
|
3,700
|
|
|
12/13/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
8.57
|
15,800
|
|
|
12/12/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
8.57
|
18,200
|
|
|
12/11/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.11
|
8.74
|
18,100
|
|
|
12/8/2023
|
+0.40 / +4.12%
|
9.80
|
10.40
|
9.80
|
10.10
|
10.13
|
8.66
|
81,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.71
|
8.31
|
42,400
|
|
|
12/6/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.66
|
8.31
|
32,900
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
8.23
|
43,800
|
|
|
12/4/2023
|
+0.20 / +2.13%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.45
|
8.23
|
24,100
|
|
|
12/1/2023
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.33
|
8.06
|
21,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
7.97
|
12,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.24
|
7.97
|
10,500
|
|
|
11/28/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.11
|
7.97
|
31,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|