|
Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
10.30
0.00/0.00%
2:45:09 PM
|
|
|
|
Closing price on 1/31/2023
|
|
| Open |
13.00 |
| High |
14.10 |
| Low |
12.70 |
| Volume |
1,064,500 |
| Split-adjusted Price |
11.23 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.70 / +5.43%
|
13.00
|
14.10
|
12.70
|
13.60
|
13.26
|
11.23
|
1,064,500
|
|
|
1/30/2023
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.30
|
12.90
|
12.87
|
10.65
|
642,100
|
|
|
1/27/2023
|
+1.00 / +9.26%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
9.74
|
595,800
|
|
|
1/19/2023
|
+0.90 / +9.09%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.63
|
8.92
|
586,800
|
|
|
1/18/2023
|
+0.90 / +10.00%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.76
|
8.17
|
497,300
|
|
|
1/17/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.92
|
7.43
|
144,700
|
|
|
1/16/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.79
|
7.35
|
59,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.88
|
7.26
|
97,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
7.26
|
53,600
|
|
|
1/11/2023
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.77
|
7.26
|
47,900
|
|
|
1/10/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
7.18
|
46,800
|
|
|
1/9/2023
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.79
|
7.10
|
98,600
|
|
|
1/6/2023
|
+0.10 / +1.15%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.78
|
7.26
|
158,800
|
|
|
1/5/2023
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.53
|
7.18
|
174,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.55
|
7.10
|
91,600
|
|
|
1/3/2023
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.46
|
7.10
|
99,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.04
|
6.77
|
32,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.09
|
6.77
|
47,900
|
|
|
12/28/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
6.77
|
55,100
|
|
|
12/27/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.93
|
6.69
|
81,500
|
|
|
12/26/2022
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.80
|
7.90
|
7.99
|
6.52
|
115,400
|
|
|
12/23/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.15
|
6.85
|
100,200
|
|
|
12/22/2022
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.13
|
6.77
|
136,300
|
|
|
12/21/2022
|
-0.40 / -4.76%
|
8.50
|
8.70
|
7.80
|
8.00
|
8.23
|
6.60
|
237,100
|
|
|
12/20/2022
|
-0.90 / -9.68%
|
9.30
|
9.30
|
8.40
|
8.40
|
8.65
|
6.93
|
276,900
|
|
|
12/19/2022
|
+0.10 / +1.09%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.65
|
7.68
|
335,700
|
|
|
12/16/2022
|
+0.80 / +9.52%
|
8.30
|
9.20
|
8.20
|
9.20
|
8.80
|
7.59
|
430,500
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.41
|
6.93
|
78,900
|
|
|
12/14/2022
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.33
|
6.93
|
62,000
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.50
|
8.30
|
7.97
|
6.85
|
72,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|