Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
11.60
-1.00/-7.94%
3:05:00 PM
|
|
|
Closing price on 3/3/2022
|
|
Open |
16.50 |
High |
17.90 |
Low |
16.50 |
Volume |
1,139,200 |
Split-adjusted Price |
13.07 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2022
|
+1.60 / +9.82%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.35
|
13.07
|
1,139,200
|
|
3/2/2022
|
+0.30 / +1.88%
|
16.00
|
17.00
|
16.00
|
16.30
|
16.34
|
11.90
|
303,900
|
|
3/1/2022
|
+0.20 / +1.27%
|
16.00
|
17.10
|
15.80
|
16.00
|
16.63
|
11.69
|
658,600
|
|
2/28/2022
|
+1.40 / +9.72%
|
14.90
|
15.80
|
14.60
|
15.80
|
15.62
|
11.54
|
918,100
|
|
2/25/2022
|
+0.40 / +2.86%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.43
|
10.52
|
188,100
|
|
2/24/2022
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.60
|
14.00
|
13.87
|
10.23
|
196,300
|
|
2/23/2022
|
+0.40 / +2.94%
|
13.50
|
14.50
|
13.50
|
14.00
|
14.24
|
10.23
|
183,300
|
|
2/22/2022
|
-0.20 / -1.45%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.50
|
9.93
|
47,600
|
|
2/21/2022
|
+0.30 / +2.22%
|
13.40
|
13.90
|
13.40
|
13.80
|
13.59
|
10.08
|
90,000
|
|
2/18/2022
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.58
|
9.86
|
103,500
|
|
2/17/2022
|
+0.10 / +0.73%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.69
|
10.08
|
79,600
|
|
2/16/2022
|
-0.40 / -2.84%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.58
|
10.01
|
89,000
|
|
2/15/2022
|
-0.30 / -2.08%
|
14.20
|
14.30
|
13.80
|
14.10
|
13.99
|
10.30
|
43,900
|
|
2/14/2022
|
+0.40 / +2.86%
|
14.10
|
15.30
|
14.10
|
14.40
|
14.66
|
10.52
|
97,700
|
|
2/11/2022
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.75
|
10.23
|
187,800
|
|
2/10/2022
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.84
|
9.35
|
33,200
|
|
2/9/2022
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.04
|
9.57
|
32,000
|
|
2/8/2022
|
+0.30 / +2.36%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.93
|
9.49
|
66,300
|
|
2/7/2022
|
+0.40 / +3.25%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.58
|
9.28
|
60,700
|
|
1/28/2022
|
+0.30 / +2.50%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.25
|
8.98
|
65,900
|
|
1/27/2022
|
-0.30 / -2.44%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.07
|
8.76
|
196,900
|
|
1/26/2022
|
-0.20 / -1.60%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.41
|
8.98
|
73,900
|
|
1/25/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.36
|
9.13
|
66,200
|
|
1/24/2022
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.20
|
12.50
|
12.38
|
9.13
|
75,500
|
|
1/21/2022
|
-0.40 / -3.08%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.76
|
9.20
|
76,500
|
|
1/20/2022
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.66
|
9.49
|
83,700
|
|
1/19/2022
|
-0.40 / -3.10%
|
12.90
|
13.10
|
12.50
|
12.50
|
12.65
|
9.13
|
95,600
|
|
1/18/2022
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.81
|
9.42
|
88,800
|
|
1/17/2022
|
-0.80 / -5.71%
|
14.10
|
14.20
|
13.20
|
13.20
|
13.60
|
9.64
|
113,000
|
|
1/14/2022
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.10
|
14.00
|
13.98
|
10.23
|
60,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|