Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam · Delayed Price · Currency is VND 10,300
+100 (0.98%)
At close: Dec 3, 2025
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 15,834 |
| Dec 2, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 9,240 |
| Dec 1, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 10,601 |
| Nov 28, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 11,511 |
| Nov 27, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 48,136 |
| Nov 26, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 16,217 |
| Nov 25, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 109,110 |
| Nov 24, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 28,094 |
| Nov 21, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 22,110 |
| Nov 20, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 22,307 |
| Nov 19, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 29,110 |
| Nov 18, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 2,603 |
| Nov 17, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 6,300 |
| Nov 14, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 3,012 |
| Nov 13, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 11,704 |
| Nov 12, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 3.00% | 34,142 |
| Nov 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,300 |
| Nov 10, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 19,472 |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 14,802 |
| Nov 6, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 15,026 |
| Nov 5, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 17,608 |
| Nov 4, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 18,554 |
| Nov 3, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 22,680 |
| Oct 31, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 26,474 |
| Oct 30, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 20,882 |
| Oct 29, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 3,797 |
| Oct 28, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 9,400 |
| Oct 27, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 35,101 |
| Oct 24, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 9,800 |
| Oct 23, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 4,200 |
| Oct 22, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 16,513 |
| Oct 21, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 37,578 |
| Oct 20, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 14,000 |
| Oct 17, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 2,038 |
| Oct 16, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 10,910 |
| Oct 15, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 8,491 |
| Oct 14, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 22,945 |
| Oct 13, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 10,360 |
| Oct 10, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 19,190 |
| Oct 9, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 17,722 |
| Oct 8, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 3,504 |
| Oct 7, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 4,722 |
| Oct 6, 2025 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 56,947 |
| Oct 3, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 4,994 |
| Oct 2, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 18,275 |
| Oct 1, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 7,232 |
| Sep 30, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 13,761 |
| Sep 29, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 11,201 |
| Sep 26, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 8,801 |
| Sep 25, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 15,701 |