Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam · Delayed Price · Currency is VND 10,100
-100 (-0.98%)
At close: Oct 24, 2025
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 0.97% | 20,426 |
| Sep 23, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 11,702 |
| Sep 22, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 13,172 |
| Sep 19, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 11,707 |
| Sep 18, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 30,230 |
| Sep 17, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 9,575 |
| Sep 16, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 14,277 |
| Sep 15, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1.94% | 19,300 |
| Sep 12, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 19,930 |
| Sep 11, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 25,400 |
| Sep 10, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 20,130 |
| Sep 9, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 7,000 |
| Sep 8, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 10,860 |
| Sep 5, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 44,584 |
| Sep 4, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 6,199 |
| Sep 3, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 6,132 |
| Aug 29, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 86,917 |
| Aug 28, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 35,252 |
| Aug 27, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 30,757 |
| Aug 26, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 17,600 |
| Aug 25, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 51,843 |
| Aug 22, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | -1.90% | 141,295 |
| Aug 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 46,756 |
| Aug 20, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 54,455 |
| Aug 19, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 53,834 |
| Aug 18, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 26,425 |
| Aug 15, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 120,578 |
| Aug 14, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 50,670 |