|
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 3/8/2022
|
|
| Open |
22.10 |
| High |
24.00 |
| Low |
20.70 |
| Volume |
1,713,500 |
| Split-adjusted Price |
17.39 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.80
|
12.51
|
509,700
|
|
|
2/15/2022
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.23
|
12.85
|
224,689
|
|
|
2/14/2022
|
+0.80 / +5.37%
|
16.00
|
16.30
|
15.40
|
15.70
|
15.89
|
13.19
|
809,400
|
|
|
2/11/2022
|
+1.30 / +9.56%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.62
|
12.51
|
1,107,969
|
|
|
2/10/2022
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.50
|
11.42
|
63,700
|
|
|
2/9/2022
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.75
|
11.51
|
114,800
|
|
|
2/8/2022
|
+0.50 / +3.82%
|
13.10
|
13.70
|
13.10
|
13.60
|
13.43
|
11.42
|
259,700
|
|
|
2/7/2022
|
+0.60 / +4.80%
|
12.70
|
13.50
|
12.70
|
13.10
|
13.00
|
11.00
|
54,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.46
|
10.50
|
61,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.43
|
10.50
|
47,500
|
|
|
1/26/2022
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.46
|
10.50
|
28,000
|
|
|
1/25/2022
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.53
|
10.58
|
52,900
|
|
|
1/24/2022
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.30
|
12.70
|
12.66
|
10.67
|
111,800
|
|
|
1/21/2022
|
+0.40 / +3.23%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.81
|
10.75
|
77,700
|
|
|
1/20/2022
|
+0.20 / +1.64%
|
12.20
|
12.50
|
11.80
|
12.40
|
12.00
|
10.41
|
93,100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.20
|
10.25
|
45,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|