Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam · Delayed Price · Currency is VND 8,600.00
-100.00 (-1.15%)
At close: Sep 25, 2026
HNX:TVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 50,582 |
| Sep 23, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 5,814 |
| Sep 22, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 44,244 |
| Sep 21, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.22% | 54,067 |
| Sep 18, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | -3.23% | 21,204 |
| Sep 17, 2026 | 8,600.00 | 9,400.00 | 8,600.00 | 9,300.00 | 9,300.00 | 6.90% | 243,038 |
| Sep 16, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 10,005 |
| Sep 15, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 3,193 |
| Sep 14, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 25,552 |
| Sep 11, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 68,566 |
| Sep 10, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 8,671 |
| Sep 9, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 3,847 |
| Sep 8, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 9,390 |
| Sep 7, 2026 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 19,705 |
| Sep 4, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 15,683 |
| Sep 3, 2026 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 14,543 |
| Aug 28, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 24,250 |
| Aug 27, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 54,525 |
| Aug 26, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 44,464 |
| Aug 25, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 51,140 |
| Aug 24, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 8,693 |
| Aug 21, 2026 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 43,135 |
| Aug 20, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 1,013 |
| Aug 19, 2026 | 8,800.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,600.00 | -1.15% | 56,498 |
| Aug 18, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 2,295 |
| Aug 17, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 745 |
| 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 |