Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam · Delayed Price · Currency is VND 8,800.00
+300.00 (3.53%)
At close: Aug 14, 2026
HNX:TVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 3.53% | 5,922 |
| Aug 13, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 16,005 |
| Aug 12, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 1,912 |
| Aug 11, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2.30% | 20,009 |
| Aug 10, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 5,223 |
| Aug 7, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 4,716 |
| Aug 6, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 4,217 |
| Aug 5, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 7,325 |
| Aug 4, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 11,239 |
| Aug 3, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 5,922 |
| Jul 31, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 3,109 |
| Jul 30, 2026 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 17,908 |
| Jul 29, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 6,518 |
| Jul 28, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | - | 30,330 |
| Jul 27, 2026 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 8,903 |
| Jul 24, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 9,225 |
| Jul 23, 2026 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 43,924 |
| Jul 22, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 34,946 |
| Jul 21, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 30,910 |
| Jul 20, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | -3.33% | 41,700 |
| Jul 17, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 1,305 |
| Jul 16, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 43,620 |
| Jul 15, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 40,618 |
| Jul 14, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 6,300 |
| Jul 13, 2026 | 8,800.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | 3.37% | 74,861 |
| Jul 10, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 62,984 |
| Jul 9, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 12,210 |
| Jul 8, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 29,090 |
| Jul 7, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 26,150 |
| Jul 6, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 48,737 |
| Jul 3, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 28,533 |
| Jul 2, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3,248 |
| Jul 1, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 21,544 |
| Jun 30, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 18,280 |
| Jun 29, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 9,214 |
| Jun 26, 2026 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 13,466 |
| Jun 25, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 20,940 |
| Jun 24, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 18,506 |
| Jun 23, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 29,501 |
| Jun 22, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 11,426 |
| Jun 19, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 6,606 |
| Jun 18, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 18,161 |
| Jun 17, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 24,813 |
| Jun 16, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 28,939 |
| Jun 15, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | -1.06% | 121,161 |
| Jun 12, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 28,155 |
| Jun 11, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 10,960 |
| Jun 10, 2026 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 25,996 |
| Jun 9, 2026 | 9,400.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 43,263 |
| Jun 8, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,300.00 | -1.96% | 71,441 |