|
Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
10.30
-0.20/-1.90%
11:55:02 AM
|
|
|
|
Closing price on 5/15/2024
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
11.50 |
| Volume |
509,500 |
| Split-adjusted Price |
11.60 |
|
|
TDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
-1.00 / -7.94%
|
12.80
|
12.80
|
11.50
|
11.60
|
11.91
|
11.60
|
509,500
|
|
|
5/14/2024
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.76
|
12.60
|
771,900
|
|
|
5/13/2024
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.80
|
15.00
|
14.99
|
12.86
|
1,116,300
|
|
|
5/10/2024
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.40
|
14.80
|
14.95
|
12.69
|
831,100
|
|
|
5/9/2024
|
+0.60 / +4.20%
|
14.30
|
15.30
|
14.30
|
14.90
|
14.78
|
12.77
|
892,900
|
|
|
5/8/2024
|
+0.50 / +3.62%
|
13.80
|
14.50
|
13.60
|
14.30
|
13.98
|
12.26
|
984,400
|
|
|
5/7/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.75
|
11.83
|
271,800
|
|
|
5/6/2024
|
+0.50 / +3.76%
|
13.70
|
14.50
|
13.60
|
13.80
|
13.78
|
11.83
|
469,200
|
|
|
5/3/2024
|
+0.10 / +0.76%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.24
|
11.40
|
60,400
|
|
|
5/2/2024
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.17
|
11.31
|
36,800
|
|
|
4/26/2024
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.06
|
11.23
|
239,000
|
|
|
4/25/2024
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.17
|
11.31
|
169,000
|
|
|
4/24/2024
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.11
|
11.23
|
93,400
|
|
|
4/23/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.03
|
11.14
|
107,000
|
|
|
4/22/2024
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.12
|
11.31
|
40,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.70
|
13.10
|
12.85
|
11.23
|
114,400
|
|
|
4/17/2024
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.10
|
13.22
|
11.23
|
130,200
|
|
|
4/16/2024
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.70
|
13.10
|
13.00
|
11.23
|
333,000
|
|
|
4/15/2024
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.60
|
11.23
|
79,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.87
|
11.91
|
57,700
|
|
|
4/11/2024
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.82
|
11.91
|
38,700
|
|
|
4/10/2024
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.07
|
11.83
|
112,600
|
|
|
4/9/2024
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.15
|
12.17
|
106,800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.28
|
12.34
|
172,000
|
|
|
4/5/2024
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.28
|
12.34
|
326,500
|
|
|
4/4/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.91
|
12.00
|
45,500
|
|
|
4/3/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.79
|
11.91
|
106,200
|
|
|
4/2/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
13.90
|
13.88
|
11.91
|
89,300
|
|
|
4/1/2024
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.88
|
11.83
|
187,000
|
|
|
3/29/2024
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.27
|
12.09
|
166,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:02 AM
|
|
|
|
|