|
Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
12.20
0.00/0.00%
10:45:00 AM
|
|
|
|
Closing price on 3/30/2022
|
|
| Open |
19.00 |
| High |
19.70 |
| Low |
18.50 |
| Volume |
614,549 |
| Split-adjusted Price |
15.54 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-1.10 / -5.61%
|
19.00
|
19.70
|
18.50
|
18.50
|
19.00
|
15.54
|
614,549
|
|
|
3/29/2022
|
-0.20 / -1.01%
|
19.80
|
20.20
|
19.50
|
19.60
|
19.79
|
16.46
|
748,000
|
|
|
3/28/2022
|
+0.80 / +4.21%
|
19.00
|
20.00
|
18.90
|
19.80
|
19.41
|
16.63
|
898,768
|
|
|
3/25/2022
|
-0.20 / -1.04%
|
19.10
|
19.30
|
18.00
|
19.00
|
19.01
|
15.96
|
632,439
|
|
|
3/24/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.20
|
19.23
|
16.13
|
432,100
|
|
|
3/23/2022
|
0.00 / 0.00%
|
19.20
|
19.60
|
18.70
|
19.20
|
19.12
|
16.13
|
721,438
|
|
|
3/22/2022
|
+1.70 / +9.71%
|
17.60
|
19.20
|
17.50
|
19.20
|
18.60
|
16.13
|
1,132,653
|
|
|
3/21/2022
|
-0.50 / -2.78%
|
18.00
|
18.30
|
17.40
|
17.50
|
17.79
|
14.70
|
501,371
|
|
|
3/18/2022
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.50
|
18.00
|
18.06
|
15.12
|
377,317
|
|
|
3/17/2022
|
+0.40 / +2.30%
|
17.40
|
18.00
|
16.80
|
17.80
|
17.21
|
14.95
|
537,100
|
|
|
3/16/2022
|
-0.90 / -4.92%
|
18.30
|
18.80
|
17.00
|
17.40
|
17.42
|
14.61
|
851,769
|
|
|
3/15/2022
|
-0.20 / -1.08%
|
18.40
|
18.40
|
16.80
|
18.30
|
17.39
|
15.37
|
824,100
|
|
|
3/14/2022
|
-1.30 / -6.57%
|
19.00
|
19.50
|
18.00
|
18.50
|
18.52
|
15.54
|
1,063,796
|
|
|
3/11/2022
|
-1.90 / -8.76%
|
21.50
|
21.60
|
19.60
|
19.80
|
20.36
|
16.63
|
1,026,200
|
|
|
3/10/2022
|
+0.20 / +0.93%
|
21.60
|
22.10
|
20.10
|
21.70
|
21.29
|
18.23
|
828,700
|
|
|
3/9/2022
|
+0.80 / +3.86%
|
21.00
|
22.00
|
19.50
|
21.50
|
20.67
|
18.06
|
1,638,200
|
|
|
3/8/2022
|
-1.40 / -6.33%
|
22.10
|
24.00
|
20.70
|
20.70
|
21.66
|
17.39
|
1,713,500
|
|
|
3/7/2022
|
+2.00 / +9.95%
|
20.20
|
22.10
|
20.20
|
22.10
|
21.61
|
18.56
|
901,400
|
|
|
3/4/2022
|
-0.10 / -0.50%
|
20.30
|
22.00
|
20.00
|
20.10
|
20.80
|
16.88
|
1,269,600
|
|
|
3/3/2022
|
+1.80 / +9.78%
|
19.00
|
20.20
|
18.70
|
20.20
|
19.72
|
16.97
|
2,804,935
|
|
|
3/2/2022
|
+0.50 / +2.79%
|
18.20
|
19.00
|
18.00
|
18.40
|
18.42
|
15.45
|
696,216
|
|
|
3/1/2022
|
-0.40 / -2.19%
|
18.30
|
19.70
|
17.80
|
17.90
|
18.83
|
15.03
|
1,223,169
|
|
|
2/28/2022
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.50
|
18.30
|
17.86
|
15.37
|
1,177,793
|
|
|
2/25/2022
|
+0.30 / +1.83%
|
16.50
|
17.80
|
16.50
|
16.70
|
17.07
|
14.03
|
551,914
|
|
|
2/24/2022
|
+0.50 / +3.14%
|
15.90
|
16.50
|
15.80
|
16.40
|
16.22
|
13.77
|
1,211,000
|
|
|
2/23/2022
|
+1.00 / +6.71%
|
14.80
|
16.30
|
14.80
|
15.90
|
15.95
|
13.35
|
830,067
|
|
|
2/22/2022
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.88
|
12.51
|
222,445
|
|
|
2/21/2022
|
-0.10 / -0.65%
|
15.30
|
15.70
|
15.10
|
15.20
|
15.34
|
12.77
|
343,819
|
|
|
2/18/2022
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.60
|
15.30
|
15.10
|
12.85
|
245,100
|
|
|
2/17/2022
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.50
|
15.00
|
15.06
|
12.60
|
384,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:59 AM
|
|
|
|
|