|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
12.90
-0.20/-1.53%
2:35:02 PM
|
|
|
|
Closing price on 12/1/2021
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
68,000 |
| Split-adjusted Price |
12.61 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.85
|
12.61
|
68,000
|
|
|
11/30/2021
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.90
|
14.89
|
12.70
|
120,700
|
|
|
11/29/2021
|
-0.50 / -3.27%
|
15.00
|
15.30
|
14.20
|
14.80
|
14.91
|
12.61
|
149,100
|
|
|
11/26/2021
|
-0.50 / -3.16%
|
15.60
|
15.90
|
15.20
|
15.30
|
15.37
|
13.04
|
100,300
|
|
|
11/25/2021
|
+0.30 / +1.94%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.64
|
13.46
|
193,200
|
|
|
11/24/2021
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.33
|
13.21
|
115,200
|
|
|
11/23/2021
|
+0.90 / +6.16%
|
14.60
|
15.70
|
13.70
|
15.50
|
14.45
|
13.21
|
328,400
|
|
|
11/22/2021
|
-1.60 / -9.88%
|
16.10
|
16.20
|
14.60
|
14.60
|
15.29
|
12.44
|
445,300
|
|
|
11/19/2021
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.00
|
16.20
|
16.45
|
13.80
|
317,300
|
|
|
11/18/2021
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.50
|
17.00
|
16.74
|
14.49
|
342,300
|
|
|
11/17/2021
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.30
|
16.90
|
16.66
|
14.40
|
433,900
|
|
|
11/16/2021
|
-0.90 / -5.08%
|
17.70
|
17.70
|
16.70
|
16.80
|
16.99
|
14.32
|
482,600
|
|
|
11/15/2021
|
-0.30 / -1.67%
|
18.00
|
18.30
|
17.50
|
17.70
|
17.82
|
15.08
|
445,200
|
|
|
11/12/2021
|
+0.40 / +2.27%
|
17.70
|
18.70
|
17.70
|
18.00
|
18.16
|
15.34
|
624,000
|
|
|
11/11/2021
|
+1.50 / +9.32%
|
16.30
|
17.70
|
16.30
|
17.60
|
16.98
|
15.00
|
851,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.19
|
13.72
|
247,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|