Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
11.10
+0.30/+2.78%
3:04:59 PM
|
|
|
Closing price on 4/4/2022
|
|
Open |
18.00 |
High |
18.30 |
Low |
17.60 |
Volume |
136,100 |
Split-adjusted Price |
12.85 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2022
|
-0.40 / -2.22%
|
18.00
|
18.30
|
17.60
|
17.60
|
17.76
|
12.85
|
136,100
|
|
4/1/2022
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.00
|
18.00
|
17.57
|
13.15
|
206,500
|
|
3/31/2022
|
+0.10 / +0.57%
|
18.00
|
18.70
|
17.50
|
17.60
|
18.01
|
12.85
|
202,000
|
|
3/30/2022
|
-1.50 / -7.89%
|
19.00
|
19.60
|
17.10
|
17.50
|
18.40
|
12.78
|
296,200
|
|
3/29/2022
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.10
|
13.88
|
266,400
|
|
3/28/2022
|
+0.10 / +0.52%
|
19.50
|
20.00
|
18.60
|
19.50
|
19.06
|
14.24
|
287,600
|
|
3/25/2022
|
-1.00 / -4.90%
|
20.40
|
20.40
|
19.10
|
19.40
|
19.65
|
14.17
|
413,900
|
|
3/24/2022
|
-0.10 / -0.49%
|
20.70
|
21.20
|
20.00
|
20.40
|
20.36
|
14.90
|
102,960
|
|
3/23/2022
|
-0.70 / -3.30%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.67
|
14.97
|
219,100
|
|
3/22/2022
|
+1.70 / +8.72%
|
19.50
|
21.40
|
19.10
|
21.20
|
20.73
|
15.48
|
1,107,300
|
|
3/21/2022
|
-0.40 / -2.01%
|
19.90
|
20.60
|
19.20
|
19.50
|
19.70
|
14.24
|
221,400
|
|
3/18/2022
|
+0.60 / +3.11%
|
18.90
|
20.30
|
18.90
|
19.90
|
19.81
|
14.53
|
438,101
|
|
3/17/2022
|
-0.10 / -0.52%
|
19.30
|
19.90
|
18.50
|
19.30
|
18.96
|
14.10
|
210,400
|
|
3/16/2022
|
-0.60 / -3.00%
|
19.80
|
19.80
|
18.70
|
19.40
|
19.20
|
14.17
|
171,800
|
|
3/15/2022
|
+0.50 / +2.56%
|
18.80
|
20.00
|
17.60
|
20.00
|
18.19
|
14.61
|
648,891
|
|
3/14/2022
|
-2.10 / -9.72%
|
21.60
|
21.60
|
19.50
|
19.50
|
19.78
|
14.24
|
551,300
|
|
3/11/2022
|
-2.40 / -10.00%
|
24.00
|
24.00
|
21.60
|
21.60
|
22.37
|
15.78
|
852,000
|
|
3/10/2022
|
+0.80 / +3.45%
|
23.40
|
25.20
|
23.00
|
24.00
|
24.26
|
17.53
|
703,100
|
|
3/9/2022
|
+2.10 / +9.95%
|
23.20
|
23.20
|
21.00
|
23.20
|
22.17
|
16.94
|
2,294,070
|
|
3/8/2022
|
+1.90 / +9.90%
|
21.10
|
21.10
|
20.00
|
21.10
|
21.06
|
15.41
|
1,036,900
|
|
3/7/2022
|
+1.70 / +9.71%
|
17.50
|
19.20
|
17.40
|
19.20
|
18.96
|
14.02
|
802,700
|
|
3/4/2022
|
-0.40 / -2.23%
|
18.90
|
18.90
|
17.40
|
17.50
|
18.24
|
12.78
|
1,154,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|