Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
13.10
-0.10/-0.76%
3:04:59 PM
|
|
|
Closing price on 3/27/2024
|
|
Open |
12.90 |
High |
13.10 |
Low |
12.90 |
Volume |
101,000 |
Split-adjusted Price |
13.00 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2024
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.94
|
13.00
|
101,000
|
|
3/26/2024
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.74
|
12.90
|
97,200
|
|
3/25/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.66
|
12.60
|
75,400
|
|
3/22/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.68
|
12.70
|
79,900
|
|
3/21/2024
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.60
|
12.70
|
69,500
|
|
3/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
12.50
|
48,000
|
|
3/19/2024
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.39
|
12.50
|
80,100
|
|
3/18/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.37
|
12.40
|
215,600
|
|
3/15/2024
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.30
|
12.50
|
12.55
|
12.50
|
243,700
|
|
3/14/2024
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
12.60
|
214,500
|
|
3/13/2024
|
+0.40 / +3.39%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.03
|
12.20
|
286,300
|
|
3/12/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
99,700
|
|
3/11/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.64
|
11.60
|
36,200
|
|
3/8/2024
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.66
|
11.60
|
99,100
|
|
3/7/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.64
|
11.80
|
66,500
|
|
3/6/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
46,700
|
|
3/5/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.64
|
11.70
|
48,600
|
|
3/4/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
138,100
|
|
3/1/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
11.70
|
46,800
|
|
2/29/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
142,600
|
|
2/28/2024
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.74
|
11.80
|
236,900
|
|
2/27/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.54
|
11.60
|
33,600
|
|
2/26/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
11.60
|
71,800
|
|
2/23/2024
|
-0.20 / -1.69%
|
10.80
|
11.90
|
10.80
|
11.60
|
11.58
|
11.60
|
120,800
|
|
2/22/2024
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.67
|
11.80
|
95,600
|
|
2/21/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.62
|
11.70
|
48,700
|
|
2/20/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
11.70
|
91,700
|
|
2/19/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
11.80
|
103,700
|
|
2/16/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.73
|
11.80
|
138,500
|
|
2/15/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
58,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|