Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam
· Delayed Price · Currency is VND 10,200
-100 (-0.97%)
At close: Dec 5, 2025
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 21,503 |
| Dec 4, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 20,529 |
| Dec 3, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 15,834 |
| Dec 2, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 9,240 |
| Dec 1, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 10,601 |
| Nov 28, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 11,511 |
| Nov 27, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 48,136 |
| Nov 26, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 16,217 |
| Nov 25, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 109,110 |
| Nov 24, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 28,094 |
| Nov 21, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 22,110 |
| Nov 20, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 22,307 |
| Nov 19, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 29,110 |
| Nov 18, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 2,603 |
| Nov 17, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 6,300 |
| Nov 14, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 3,012 |
| Nov 13, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 11,704 |
| Nov 12, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 3.00% | 34,142 |
| Nov 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,300 |
| Nov 10, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 19,472 |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 14,802 |
| Nov 6, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 15,026 |
| Nov 5, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 17,608 |
| Nov 4, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 18,554 |
| Nov 3, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 22,680 |
| Oct 31, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 26,474 |
| Oct 30, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 20,882 |
| Oct 29, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 3,797 |
| Oct 28, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 9,400 |
| Oct 27, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 35,101 |
| 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 |
| Aug 13, 2025 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | - | 70,951 |
| Aug 12, 2025 | 10,600.00 | 11,400.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5.71% | 260,850 |
| Aug 11, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 126,840 |
| Aug 8, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 78,605 |
| Aug 7, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 11,373 |
| Aug 6, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 13,719 |
| Aug 5, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 39,314 |
| Aug 4, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 28,700 |
| Aug 1, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 12,350 |
| Jul 31, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 59,522 |
| Jul 30, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 35,231 |
| Jul 29, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 61,569 |
| Jul 28, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 114,352 |
| Jul 25, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 35,309 |
| Jul 24, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 23,904 |
| Jul 23, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 48,731 |
| Jul 22, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 52,990 |
| Jul 21, 2025 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 20,503 |
| Jul 18, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 28,297 |
| Jul 17, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 30,052 |