Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
0.00/0.00%
3:04:59 PM
|
|
|
Closing price on 11/9/2021
|
|
Open |
16.00 |
High |
16.20 |
Low |
15.90 |
Volume |
360,400 |
Split-adjusted Price |
13.72 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2021
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.02
|
13.72
|
360,400
|
|
11/8/2021
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.87
|
13.55
|
198,300
|
|
11/5/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.84
|
13.55
|
111,500
|
|
11/4/2021
|
+0.40 / +2.58%
|
15.70
|
16.30
|
15.70
|
15.90
|
16.01
|
13.55
|
119,100
|
|
11/3/2021
|
-1.30 / -7.74%
|
16.80
|
16.80
|
15.50
|
15.50
|
15.92
|
13.21
|
348,500
|
|
11/2/2021
|
+0.40 / +2.44%
|
16.20
|
16.80
|
15.60
|
16.80
|
16.12
|
14.32
|
504,100
|
|
11/1/2021
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.10
|
16.40
|
16.40
|
13.97
|
213,800
|
|
10/29/2021
|
+1.20 / +7.69%
|
15.70
|
16.80
|
15.70
|
16.80
|
16.18
|
14.32
|
379,500
|
|
10/28/2021
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.78
|
13.29
|
200,100
|
|
10/27/2021
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.20
|
15.70
|
15.70
|
13.38
|
226,100
|
|
10/26/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.42
|
13.55
|
133,700
|
|
10/25/2021
|
-0.30 / -1.85%
|
16.60
|
17.00
|
15.90
|
15.90
|
16.25
|
13.55
|
269,000
|
|
10/22/2021
|
+1.40 / +9.46%
|
14.80
|
16.20
|
13.90
|
16.20
|
15.08
|
13.80
|
456,400
|
|
10/21/2021
|
-0.60 / -3.90%
|
15.40
|
15.50
|
14.60
|
14.80
|
14.90
|
12.61
|
396,600
|
|
10/20/2021
|
-0.90 / -5.52%
|
16.30
|
16.30
|
15.00
|
15.40
|
15.64
|
13.12
|
477,500
|
|
10/19/2021
|
-0.20 / -1.21%
|
16.30
|
16.80
|
16.10
|
16.30
|
16.37
|
13.89
|
313,900
|
|
10/18/2021
|
-0.80 / -4.62%
|
16.70
|
17.30
|
16.50
|
16.50
|
16.70
|
14.06
|
354,100
|
|
10/15/2021
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.20
|
17.30
|
17.34
|
14.74
|
247,100
|
|
10/14/2021
|
+0.30 / +1.75%
|
16.80
|
18.00
|
16.60
|
17.40
|
17.23
|
14.83
|
338,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|