Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam · Delayed Price · Currency is VND 10,800
-200 (-1.82%)
At close: Apr 6, 2026
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 10,700.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | -1.85% | 161,802 |
| Apr 6, 2026 | 11,100.00 | 11,100.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 232,806 |
| Apr 3, 2026 | 11,300.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 188,406 |
| Apr 2, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.90% | 179,284 |
| Apr 1, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 421,345 |
| Mar 31, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 131,824 |
| Mar 30, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 211,239 |
| Mar 27, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 148,346 |
| Mar 26, 2026 | 11,700.00 | 11,800.00 | 11,200.00 | 11,500.00 | 11,500.00 | -1.71% | 205,188 |
| Mar 25, 2026 | 11,200.00 | 11,700.00 | 11,100.00 | 11,700.00 | 11,700.00 | 4.46% | 232,251 |
| Mar 24, 2026 | 12,000.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.88% | 519,953 |
| Mar 23, 2026 | 12,000.00 | 12,800.00 | 11,800.00 | 11,900.00 | 11,900.00 | -3.25% | 371,368 |
| Mar 20, 2026 | 11,800.00 | 12,600.00 | 11,700.00 | 12,300.00 | 12,300.00 | 6.03% | 741,399 |
| Mar 19, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 150,932 |
| Mar 18, 2026 | 11,000.00 | 12,000.00 | 11,000.00 | 11,600.00 | 11,600.00 | 3.57% | 187,071 |
| Mar 17, 2026 | 11,500.00 | 11,700.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 246,518 |
| Mar 16, 2026 | 11,900.00 | 12,300.00 | 11,200.00 | 11,500.00 | 11,500.00 | -4.96% | 335,909 |
| Mar 13, 2026 | 12,300.00 | 12,700.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 574,811 |
| Mar 12, 2026 | 11,300.00 | 12,200.00 | 11,300.00 | 12,200.00 | 12,200.00 | 7.96% | 393,970 |
| Mar 11, 2026 | 11,500.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 367,924 |
| Mar 10, 2026 | 12,000.00 | 12,200.00 | 11,400.00 | 11,500.00 | 11,500.00 | -3.36% | 369,843 |
| Mar 9, 2026 | 12,000.00 | 12,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 900,921 |
| Mar 6, 2026 | 11,700.00 | 12,700.00 | 11,300.00 | 11,800.00 | 11,800.00 | 1.72% | 334,104 |
| Mar 5, 2026 | 12,700.00 | 13,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -8.66% | 690,509 |
| Mar 4, 2026 | 11,800.00 | 12,700.00 | 11,700.00 | 12,700.00 | 12,700.00 | 9.48% | 1,339,810 |
| Mar 3, 2026 | 10,700.00 | 11,600.00 | 10,700.00 | 11,600.00 | 11,600.00 | 9.43% | 923,775 |
| Mar 2, 2026 | 10,200.00 | 10,800.00 | 10,100.00 | 10,600.00 | 10,600.00 | 3.92% | 763,876 |
| Feb 27, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 4,508 |
| Feb 26, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 24,901 |
| Feb 25, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 7,925 |
| Feb 24, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 12,651 |
| Feb 23, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 8,121 |
| Feb 13, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 2,225 |
| Feb 12, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 905 |
| Feb 11, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2.00% | 2,319 |
| Feb 10, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 17,821 |
| Feb 9, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 9,200 |
| Feb 6, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 27,650 |
| Feb 5, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 15,601 |
| Feb 4, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 36,976 |
| Feb 3, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 30,367 |
| Feb 2, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 14,201 |
| Jan 30, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 47,833 |
| Jan 29, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 5,649 |
| Jan 28, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 12,790 |
| Jan 27, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 8,609 |
| Jan 26, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 45,000 |
| Jan 23, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 54,701 |
| Jan 22, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 48,000 |
| Jan 21, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 77,830 |