Vinacomin-DeoNai Coal Joint Stock Company (TDN : HNX)
Basic Materials : Coal
|
14.90
+0.60/+4.20%
3:04:59 PM
|
|
|
Closing price on 9/9/2021
|
|
Open |
12.80 |
High |
13.50 |
Low |
12.80 |
Volume |
217,500 |
Split-adjusted Price |
10.91 |
|
|
TDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
-0.10 / -0.78%
|
12.80
|
13.50
|
12.80
|
12.80
|
12.97
|
10.91
|
217,500
|
|
9/8/2021
|
+0.10 / +0.78%
|
12.80
|
13.20
|
11.90
|
12.90
|
12.64
|
10.99
|
440,700
|
|
9/7/2021
|
-0.50 / -3.76%
|
14.50
|
14.60
|
12.80
|
12.80
|
13.59
|
10.91
|
688,600
|
|
9/6/2021
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.10
|
13.30
|
13.24
|
11.33
|
462,400
|
|
9/1/2021
|
+1.10 / +10.00%
|
11.00
|
12.10
|
10.90
|
12.10
|
11.78
|
10.31
|
607,600
|
|
8/31/2021
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.70
|
11.00
|
11.03
|
9.37
|
579,600
|
|
8/30/2021
|
+0.30 / +2.83%
|
10.60
|
11.10
|
10.10
|
10.90
|
10.63
|
9.29
|
659,900
|
|
8/27/2021
|
+0.30 / +2.91%
|
10.20
|
10.60
|
9.80
|
10.60
|
10.22
|
9.03
|
132,800
|
|
8/26/2021
|
+0.10 / +0.98%
|
10.60
|
11.20
|
10.00
|
10.30
|
10.68
|
8.78
|
403,800
|
|
8/25/2021
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.03
|
8.69
|
465,700
|
|
8/24/2021
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.33
|
7.92
|
171,400
|
|
8/23/2021
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.36
|
7.92
|
232,700
|
|
8/20/2021
|
-0.60 / -5.94%
|
10.10
|
10.10
|
9.30
|
9.50
|
9.77
|
8.09
|
213,200
|
|
8/19/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.04
|
8.61
|
126,700
|
|
8/18/2021
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
8.61
|
133,500
|
|
8/17/2021
|
-0.20 / -1.92%
|
10.60
|
10.90
|
10.00
|
10.20
|
10.29
|
8.69
|
173,500
|
|
8/16/2021
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.11
|
8.86
|
349,000
|
|
8/13/2021
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.30
|
9.60
|
9.67
|
8.18
|
346,100
|
|
8/12/2021
|
-0.60 / -5.71%
|
10.90
|
10.90
|
9.80
|
9.90
|
10.23
|
8.44
|
222,200
|
|
8/11/2021
|
+0.50 / +5.00%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.75
|
8.95
|
465,000
|
|
8/10/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.67
|
8.52
|
642,900
|
|
8/9/2021
|
+0.20 / +2.25%
|
9.10
|
9.20
|
8.90
|
9.10
|
8.99
|
7.75
|
151,900
|
|
8/6/2021
|
-0.10 / -1.11%
|
9.30
|
9.50
|
8.90
|
8.90
|
9.07
|
7.58
|
208,600
|
|
8/5/2021
|
+0.40 / +4.65%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.96
|
7.67
|
200,600
|
|
8/4/2021
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.67
|
7.33
|
38,400
|
|
8/3/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.41
|
45,500
|
|
8/2/2021
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.72
|
7.41
|
18,000
|
|
7/30/2021
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.93
|
7.50
|
81,600
|
|
7/29/2021
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.78
|
7.67
|
73,900
|
|
7/28/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.41
|
7.16
|
10,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|