Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 2/15/2024
|
|
Open |
11.60 |
High |
11.80 |
Low |
11.60 |
Volume |
58,900 |
Split-adjusted Price |
11.70 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
58,900
|
|
2/7/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
131,500
|
|
2/6/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.62
|
11.70
|
69,200
|
|
2/5/2024
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.65
|
11.60
|
140,400
|
|
2/2/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.34
|
11.40
|
109,700
|
|
2/1/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.24
|
11.30
|
51,100
|
|
1/31/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
109,500
|
|
1/30/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.24
|
11.30
|
46,800
|
|
1/29/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
11.30
|
77,100
|
|
1/26/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.35
|
11.30
|
52,500
|
|
1/25/2024
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.39
|
11.40
|
348,300
|
|
1/24/2024
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.08
|
11.00
|
179,700
|
|
1/23/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
70,700
|
|
1/22/2024
|
+0.50 / +4.72%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.09
|
11.10
|
241,900
|
|
1/19/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.57
|
10.60
|
51,500
|
|
1/18/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
13,600
|
|
1/17/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
10.60
|
50,500
|
|
1/16/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.64
|
10.60
|
41,200
|
|
1/15/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.51
|
10.50
|
15,900
|
|
1/12/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
10.50
|
37,500
|
|
1/11/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.67
|
10.60
|
92,000
|
|
1/10/2024
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
10.70
|
51,700
|
|
1/9/2024
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.71
|
10.60
|
34,300
|
|
1/8/2024
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.62
|
10.80
|
56,900
|
|
1/5/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.47
|
10.50
|
135,400
|
|
1/4/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.34
|
10.50
|
34,300
|
|
1/3/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
34,300
|
|
1/2/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.12
|
10.30
|
29,900
|
|
12/29/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
13,100
|
|
12/28/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.20
|
10.30
|
12,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|