|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
10.30
+0.10/+0.98%
1:35:01 PM
|
|
|
|
Closing price on 10/18/2021
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
354,100 |
| Split-adjusted Price |
12.05 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
-0.80 / -4.62%
|
16.70
|
17.30
|
16.50
|
16.50
|
16.70
|
12.05
|
354,100
|
|
|
10/15/2021
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.20
|
17.30
|
17.34
|
12.64
|
247,100
|
|
|
10/14/2021
|
+0.30 / +1.75%
|
16.80
|
18.00
|
16.60
|
17.40
|
17.23
|
12.71
|
338,400
|
|
|
10/13/2021
|
-0.30 / -1.72%
|
17.20
|
17.30
|
16.20
|
17.10
|
16.89
|
12.49
|
392,900
|
|
|
10/12/2021
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.30
|
17.40
|
17.46
|
12.71
|
319,100
|
|
|
10/11/2021
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.50
|
17.50
|
17.70
|
12.78
|
295,500
|
|
|
10/8/2021
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.74
|
12.78
|
661,900
|
|
|
10/7/2021
|
-1.20 / -6.19%
|
19.40
|
19.40
|
18.10
|
18.20
|
18.41
|
13.29
|
746,800
|
|
|
10/6/2021
|
+0.40 / +2.11%
|
19.10
|
19.80
|
18.00
|
19.40
|
18.90
|
14.17
|
466,800
|
|
|
10/5/2021
|
-0.90 / -4.52%
|
21.50
|
21.80
|
18.50
|
19.00
|
19.67
|
13.88
|
729,100
|
|
|
10/4/2021
|
+1.80 / +9.94%
|
18.10
|
19.90
|
18.10
|
19.90
|
19.76
|
14.53
|
1,727,700
|
|
|
10/1/2021
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.60
|
18.10
|
18.34
|
13.22
|
313,000
|
|
|
9/30/2021
|
-0.30 / -1.63%
|
18.80
|
18.80
|
17.70
|
18.10
|
18.25
|
13.22
|
188,000
|
|
|
9/29/2021
|
+0.50 / +2.79%
|
19.40
|
19.40
|
18.00
|
18.40
|
18.49
|
13.44
|
299,700
|
|
|
9/28/2021
|
+1.60 / +9.82%
|
16.30
|
17.90
|
15.00
|
17.90
|
17.25
|
13.07
|
303,210
|
|
|
9/27/2021
|
-1.70 / -9.44%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.93
|
11.90
|
352,300
|
|
|
9/24/2021
|
-0.30 / -1.64%
|
18.20
|
19.00
|
17.10
|
18.00
|
17.91
|
13.15
|
290,400
|
|
|
9/23/2021
|
-1.20 / -6.15%
|
19.60
|
19.60
|
17.80
|
18.30
|
18.56
|
13.37
|
285,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
20.40
|
21.00
|
19.50
|
19.50
|
20.16
|
14.24
|
271,100
|
|
|
9/21/2021
|
+1.70 / +9.55%
|
16.10
|
19.50
|
16.10
|
19.50
|
17.42
|
14.24
|
891,400
|
|
|
9/20/2021
|
-1.60 / -8.25%
|
19.50
|
19.60
|
17.70
|
17.80
|
18.35
|
13.00
|
508,700
|
|
|
9/17/2021
|
-0.50 / -2.51%
|
19.90
|
21.20
|
19.00
|
19.40
|
20.04
|
14.17
|
674,600
|
|
|
9/16/2021
|
+1.70 / +9.34%
|
18.40
|
20.00
|
18.20
|
19.90
|
19.31
|
14.53
|
898,500
|
|
|
9/15/2021
|
+1.60 / +9.64%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.06
|
13.29
|
644,400
|
|
|
9/14/2021
|
+1.50 / +9.93%
|
15.00
|
16.60
|
14.60
|
16.60
|
16.04
|
12.12
|
615,300
|
|
|
9/13/2021
|
+1.10 / +7.86%
|
14.00
|
15.20
|
14.00
|
15.10
|
14.89
|
11.03
|
784,800
|
|
|
9/10/2021
|
+1.20 / +9.38%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.48
|
10.23
|
423,900
|
|
|
9/9/2021
|
-0.10 / -0.78%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.97
|
9.35
|
217,500
|
|
|
9/8/2021
|
+0.10 / +0.78%
|
12.80
|
13.20
|
11.90
|
12.90
|
12.64
|
9.42
|
440,700
|
|
|
9/7/2021
|
-0.50 / -3.76%
|
14.50
|
14.60
|
12.80
|
12.80
|
13.59
|
9.35
|
688,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|