Vinacomin - Vang Danh Coal JSC (HNX:TVD)
Vietnam
· Delayed Price · Currency is VND 10,200
-100 (-0.97%)
At close: Apr 28, 2026
HNX:TVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |