|
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 4/20/2022
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
563,900 |
| Split-adjusted Price |
14.03 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.20 / -1.18%
|
16.90
|
17.50
|
16.50
|
16.70
|
17.21
|
14.03
|
563,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.90
|
16.90
|
17.21
|
14.19
|
350,100
|
|
|
4/18/2022
|
-0.10 / -0.59%
|
17.00
|
17.80
|
16.60
|
16.90
|
17.02
|
14.19
|
593,700
|
|
|
4/15/2022
|
-0.60 / -3.41%
|
17.60
|
18.00
|
16.90
|
17.00
|
17.36
|
14.28
|
381,900
|
|
|
4/14/2022
|
+0.50 / +2.92%
|
17.50
|
18.50
|
17.50
|
17.60
|
17.83
|
14.78
|
291,800
|
|
|
4/13/2022
|
-0.20 / -1.16%
|
16.50
|
17.50
|
15.60
|
17.10
|
16.76
|
14.36
|
541,100
|
|
|
4/12/2022
|
-1.90 / -9.90%
|
19.20
|
19.30
|
17.30
|
17.30
|
17.72
|
14.53
|
1,064,300
|
|
|
4/8/2022
|
-1.00 / -4.95%
|
20.30
|
20.60
|
19.20
|
19.20
|
19.68
|
16.13
|
495,862
|
|
|
4/7/2022
|
-0.50 / -2.42%
|
20.70
|
21.90
|
20.10
|
20.20
|
20.89
|
16.97
|
725,448
|
|
|
4/6/2022
|
+1.80 / +9.52%
|
18.90
|
20.70
|
18.90
|
20.70
|
20.09
|
17.39
|
1,639,600
|
|
|
4/5/2022
|
+0.30 / +1.61%
|
19.30
|
19.30
|
18.00
|
18.90
|
18.54
|
15.87
|
366,800
|
|
|
4/4/2022
|
-0.30 / -1.59%
|
18.90
|
19.30
|
18.40
|
18.60
|
18.73
|
15.62
|
410,500
|
|
|
4/1/2022
|
-0.30 / -1.56%
|
19.10
|
19.30
|
18.70
|
18.90
|
18.91
|
15.87
|
515,940
|
|
|
3/31/2022
|
+0.70 / +3.78%
|
18.50
|
19.70
|
18.30
|
19.20
|
19.05
|
16.13
|
528,213
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|