Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 10/13/2021
|
|
Open |
17.20 |
High |
17.30 |
Low |
16.20 |
Volume |
392,900 |
Split-adjusted Price |
14.57 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
-0.30 / -1.72%
|
17.20
|
17.30
|
16.20
|
17.10
|
16.89
|
14.57
|
392,900
|
|
10/12/2021
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.30
|
17.40
|
17.46
|
14.83
|
319,100
|
|
10/11/2021
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.50
|
17.50
|
17.70
|
14.91
|
295,500
|
|
10/8/2021
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.74
|
14.91
|
661,900
|
|
10/7/2021
|
-1.20 / -6.19%
|
19.40
|
19.40
|
18.10
|
18.20
|
18.41
|
15.51
|
746,800
|
|
10/6/2021
|
+0.40 / +2.11%
|
19.10
|
19.80
|
18.00
|
19.40
|
18.90
|
16.53
|
466,800
|
|
10/5/2021
|
-0.90 / -4.52%
|
21.50
|
21.80
|
18.50
|
19.00
|
19.67
|
16.19
|
729,100
|
|
10/4/2021
|
+1.80 / +9.94%
|
18.10
|
19.90
|
18.10
|
19.90
|
19.76
|
16.96
|
1,727,700
|
|
10/1/2021
|
0.00 / 0.00%
|
18.00
|
18.80
|
17.60
|
18.10
|
18.34
|
15.42
|
313,000
|
|
9/30/2021
|
-0.30 / -1.63%
|
18.80
|
18.80
|
17.70
|
18.10
|
18.25
|
15.42
|
188,000
|
|
9/29/2021
|
+0.50 / +2.79%
|
19.40
|
19.40
|
18.00
|
18.40
|
18.49
|
15.68
|
299,700
|
|
9/28/2021
|
+1.60 / +9.82%
|
16.30
|
17.90
|
15.00
|
17.90
|
17.25
|
15.25
|
303,210
|
|
9/27/2021
|
-1.70 / -9.44%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.93
|
13.89
|
352,300
|
|
9/24/2021
|
-0.30 / -1.64%
|
18.20
|
19.00
|
17.10
|
18.00
|
17.91
|
15.34
|
290,400
|
|
9/23/2021
|
-1.20 / -6.15%
|
19.60
|
19.60
|
17.80
|
18.30
|
18.56
|
15.59
|
285,000
|
|
9/22/2021
|
0.00 / 0.00%
|
20.40
|
21.00
|
19.50
|
19.50
|
20.16
|
16.62
|
271,100
|
|
9/21/2021
|
+1.70 / +9.55%
|
16.10
|
19.50
|
16.10
|
19.50
|
17.42
|
16.62
|
891,400
|
|
9/20/2021
|
-1.60 / -8.25%
|
19.50
|
19.60
|
17.70
|
17.80
|
18.35
|
15.17
|
508,700
|
|
9/17/2021
|
-0.50 / -2.51%
|
19.90
|
21.20
|
19.00
|
19.40
|
20.04
|
16.53
|
674,600
|
|
9/16/2021
|
+1.70 / +9.34%
|
18.40
|
20.00
|
18.20
|
19.90
|
19.31
|
16.96
|
898,500
|
|
9/15/2021
|
+1.60 / +9.64%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.06
|
15.51
|
644,400
|
|
9/14/2021
|
+1.50 / +9.93%
|
15.00
|
16.60
|
14.60
|
16.60
|
16.04
|
14.14
|
615,300
|
|
9/13/2021
|
+1.10 / +7.86%
|
14.00
|
15.20
|
14.00
|
15.10
|
14.89
|
12.87
|
784,800
|
|
9/10/2021
|
+1.20 / +9.38%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.48
|
11.93
|
423,900
|
|
9/9/2021
|
-0.10 / -0.78%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.97
|
10.91
|
217,500
|
|
9/8/2021
|
+0.10 / +0.78%
|
12.80
|
13.20
|
11.90
|
12.90
|
12.64
|
10.99
|
440,700
|
|
9/7/2021
|
-0.50 / -3.76%
|
14.50
|
14.60
|
12.80
|
12.80
|
13.59
|
10.91
|
688,600
|
|
9/6/2021
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.10
|
13.30
|
13.24
|
11.33
|
462,400
|
|
9/1/2021
|
+1.10 / +10.00%
|
11.00
|
12.10
|
10.90
|
12.10
|
11.78
|
10.31
|
607,600
|
|
8/31/2021
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.70
|
11.00
|
11.03
|
9.37
|
579,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|