Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam
· Delayed Price · Currency is VND 11,800
+200 (1.72%)
At close: Mar 6, 2026
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 104,648 |
| Jan 19, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 68,910 |
| Jan 16, 2026 | 10,400.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 238,751 |
| Jan 15, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 82,810 |
| Jan 14, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 13,911 |
| Jan 13, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 11,515 |
| Jan 12, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 15,200 |
| Jan 9, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 5,500 |
| Jan 8, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 25,728 |
| Jan 7, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 12,000 |
| Jan 6, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 46,200 |
| Jan 5, 2026 | 11,100.00 | 11,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 72,502 |
| Dec 31, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 11,300 |
| Dec 30, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 3,300 |
| Dec 29, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 7,307 |
| Dec 26, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 7,600 |
| Dec 25, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 24,110 |
| Dec 24, 2025 | 10,100.00 | 10,200.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 19,000 |
| Dec 23, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 35,203 |
| Dec 22, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 25,410 |
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 9,411 |
| Dec 18, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 4,900 |
| Dec 17, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 15,562 |
| Dec 16, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 10,090 |
| Dec 15, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 3,477 |
| Dec 12, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 22,086 |
| Dec 11, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 20,289 |
| Dec 10, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 5,040 |
| Dec 9, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 4,630 |
| Dec 8, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 21,974 |
| 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 |