Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam · Delayed Price · Currency is VND 10,200
+200 (2.00%)
At close: May 15, 2026
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 113,882 |
| May 15, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 46,490 |
| May 14, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 61,720 |
| May 13, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 159,411 |
| May 12, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 70,442 |
| May 11, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 47,107 |
| May 8, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 65,651 |
| May 7, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 62,450 |
| May 6, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 90,781 |
| May 5, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 100,984 |
| May 4, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 43,851 |
| Apr 29, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 74,036 |
| Apr 28, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 99,734 |
| Apr 24, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 89,804 |
| Apr 23, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 112,469 |
| Apr 22, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 78,100 |
| Apr 21, 2026 | 10,300.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 130,056 |
| Apr 20, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 69,411 |
| Apr 17, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 56,076 |
| Apr 16, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 194,251 |
| Apr 15, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 121,569 |
| Apr 14, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 138,383 |
| Apr 13, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 110,141 |
| Apr 10, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 150,409 |
| Apr 9, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 126,989 |
| Apr 8, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 210,073 |
| 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 |