Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.20
+0.10/+0.76%
3:04:59 PM
|
|
|
Closing price on 12/21/2021
|
|
Open |
14.10 |
High |
14.30 |
Low |
13.80 |
Volume |
95,600 |
Split-adjusted Price |
12.01 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.00
|
12.01
|
95,600
|
|
12/20/2021
|
-0.30 / -2.08%
|
14.20
|
14.40
|
14.00
|
14.10
|
14.19
|
12.01
|
54,900
|
|
12/17/2021
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.44
|
12.27
|
56,300
|
|
12/16/2021
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.54
|
12.44
|
54,600
|
|
12/15/2021
|
+0.70 / +4.96%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.54
|
12.61
|
171,400
|
|
12/14/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.07
|
12.01
|
67,100
|
|
12/13/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
13.99
|
12.10
|
180,200
|
|
12/10/2021
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.13
|
12.10
|
58,900
|
|
12/9/2021
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.16
|
12.27
|
148,600
|
|
12/8/2021
|
-0.10 / -0.70%
|
14.30
|
14.70
|
14.20
|
14.20
|
14.37
|
12.10
|
111,500
|
|
12/7/2021
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.00
|
14.30
|
14.19
|
12.18
|
71,800
|
|
12/6/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.51
|
12.18
|
137,600
|
|
12/3/2021
|
-0.30 / -1.99%
|
15.10
|
15.30
|
14.70
|
14.80
|
14.89
|
12.61
|
94,000
|
|
12/2/2021
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.08
|
12.87
|
165,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|