|
Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
12.30
+0.10/+0.82%
3:04:59 PM
|
|
|
|
Closing price on 10/25/2021
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
15.70 |
| Volume |
378,900 |
| Split-adjusted Price |
13.19 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
-0.80 / -4.85%
|
17.00
|
17.20
|
15.70
|
15.70
|
16.36
|
13.19
|
378,900
|
|
|
10/22/2021
|
+1.50 / +10.00%
|
15.00
|
16.50
|
14.10
|
16.50
|
15.47
|
13.86
|
889,000
|
|
|
10/21/2021
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.30
|
15.00
|
14.74
|
12.60
|
1,015,617
|
|
|
10/20/2021
|
-0.70 / -4.29%
|
16.70
|
16.70
|
15.10
|
15.60
|
15.74
|
13.10
|
750,331
|
|
|
10/19/2021
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.27
|
13.69
|
342,390
|
|
|
10/18/2021
|
-1.00 / -5.81%
|
17.20
|
17.20
|
16.10
|
16.20
|
16.62
|
13.61
|
775,600
|
|
|
10/15/2021
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.00
|
17.20
|
17.27
|
14.45
|
389,500
|
|
|
10/14/2021
|
+0.60 / +3.55%
|
16.70
|
17.70
|
15.30
|
17.50
|
17.29
|
14.70
|
454,200
|
|
|
10/13/2021
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.96
|
14.19
|
639,346
|
|
|
10/12/2021
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.43
|
14.61
|
427,966
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|