|
Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
10.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 10/11/2021
|
|
| Open |
17.10 |
| High |
17.80 |
| Low |
16.60 |
| Volume |
581,773 |
| Split-adjusted Price |
14.45 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2021
|
+0.10 / +0.58%
|
17.10
|
17.80
|
16.60
|
17.20
|
17.31
|
14.45
|
581,773
|
|
|
10/8/2021
|
-1.00 / -5.52%
|
18.10
|
18.10
|
16.80
|
17.10
|
17.49
|
14.36
|
1,591,017
|
|
|
10/7/2021
|
-1.40 / -7.18%
|
19.40
|
19.40
|
18.10
|
18.10
|
18.48
|
15.20
|
1,149,079
|
|
|
10/6/2021
|
+0.40 / +2.09%
|
19.20
|
20.00
|
18.30
|
19.50
|
18.80
|
16.38
|
1,130,516
|
|
|
10/5/2021
|
-0.80 / -4.02%
|
20.20
|
21.50
|
19.00
|
19.10
|
19.72
|
16.04
|
1,303,669
|
|
|
10/4/2021
|
+1.80 / +9.94%
|
18.40
|
19.90
|
18.20
|
19.90
|
19.75
|
16.71
|
2,992,498
|
|
|
10/1/2021
|
-0.20 / -1.09%
|
18.40
|
19.00
|
18.00
|
18.10
|
18.50
|
15.20
|
624,823
|
|
|
9/30/2021
|
-0.50 / -2.66%
|
18.80
|
19.00
|
18.30
|
18.30
|
18.67
|
15.37
|
346,251
|
|
|
9/29/2021
|
+0.70 / +3.87%
|
18.50
|
19.60
|
18.10
|
18.80
|
18.98
|
15.79
|
536,429
|
|
|
9/28/2021
|
+1.60 / +9.70%
|
16.50
|
18.10
|
15.00
|
18.10
|
17.54
|
15.20
|
564,256
|
|
|
9/27/2021
|
-1.40 / -7.82%
|
17.30
|
17.90
|
16.50
|
16.50
|
17.16
|
13.86
|
538,722
|
|
|
9/24/2021
|
-0.20 / -1.10%
|
18.20
|
19.00
|
17.50
|
17.90
|
18.00
|
15.03
|
446,892
|
|
|
9/23/2021
|
-1.60 / -8.12%
|
19.70
|
19.70
|
18.00
|
18.10
|
18.57
|
15.20
|
459,870
|
|
|
9/22/2021
|
+0.10 / +0.51%
|
19.70
|
21.50
|
19.30
|
19.70
|
20.18
|
16.55
|
662,508
|
|
|
9/21/2021
|
+1.70 / +9.50%
|
17.70
|
19.60
|
16.50
|
19.60
|
17.95
|
16.46
|
1,063,898
|
|
|
9/20/2021
|
-1.30 / -6.77%
|
19.20
|
19.20
|
17.50
|
17.90
|
18.22
|
15.03
|
917,075
|
|
|
9/17/2021
|
-0.40 / -2.04%
|
19.60
|
21.20
|
18.70
|
19.20
|
19.92
|
16.13
|
793,047
|
|
|
9/16/2021
|
+1.70 / +9.50%
|
19.50
|
19.60
|
17.90
|
19.60
|
18.96
|
16.46
|
1,480,700
|
|
|
9/15/2021
|
+1.60 / +9.82%
|
17.00
|
17.90
|
16.70
|
17.90
|
17.79
|
15.03
|
539,199
|
|
|
9/14/2021
|
+1.40 / +9.40%
|
15.00
|
16.30
|
14.70
|
16.30
|
15.85
|
13.69
|
605,619
|
|
|
9/13/2021
|
+1.10 / +7.97%
|
13.80
|
15.00
|
13.80
|
14.90
|
14.76
|
12.51
|
743,718
|
|
|
9/10/2021
|
+1.20 / +9.52%
|
12.60
|
13.80
|
12.40
|
13.80
|
13.25
|
11.59
|
736,500
|
|
|
9/9/2021
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.20
|
12.60
|
12.48
|
10.58
|
243,900
|
|
|
9/8/2021
|
-0.10 / -0.80%
|
12.50
|
12.80
|
11.70
|
12.40
|
12.32
|
10.41
|
644,900
|
|
|
9/7/2021
|
-0.40 / -3.10%
|
13.50
|
13.90
|
12.40
|
12.50
|
13.10
|
10.50
|
903,141
|
|
|
9/6/2021
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.82
|
10.83
|
495,185
|
|
|
9/1/2021
|
+1.00 / +9.26%
|
10.80
|
11.80
|
10.70
|
11.80
|
11.55
|
9.91
|
971,309
|
|
|
8/31/2021
|
-0.10 / -0.92%
|
11.00
|
11.40
|
10.50
|
10.80
|
10.93
|
9.07
|
908,128
|
|
|
8/30/2021
|
+0.60 / +5.83%
|
10.30
|
11.00
|
9.80
|
10.90
|
10.46
|
9.15
|
872,093
|
|
|
8/27/2021
|
+0.20 / +1.98%
|
10.10
|
10.50
|
9.70
|
10.30
|
10.08
|
8.65
|
285,005
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|