|
Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
10.30
0.00/0.00%
2:45:09 PM
|
|
|
|
Closing price on 7/28/2023
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
345,500 |
| Split-adjusted Price |
14.02 |
|
|
TVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.05
|
14.02
|
345,500
|
|
|
7/27/2023
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
13.94
|
270,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.18
|
14.11
|
496,300
|
|
|
7/25/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.22
|
14.11
|
536,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.25
|
14.20
|
717,800
|
|
|
7/21/2023
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.42
|
14.20
|
609,800
|
|
|
7/20/2023
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.66
|
14.46
|
1,236,600
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.20
|
16.30
|
16.45
|
14.20
|
1,151,700
|
|
|
7/18/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.26
|
14.20
|
275,600
|
|
|
7/17/2023
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.24
|
14.29
|
516,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.04
|
13.85
|
452,400
|
|
|
7/13/2023
|
+0.40 / +2.58%
|
15.50
|
16.10
|
15.50
|
15.90
|
15.82
|
13.85
|
465,100
|
|
|
7/12/2023
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.59
|
13.50
|
201,300
|
|
|
7/11/2023
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.57
|
13.68
|
299,400
|
|
|
7/10/2023
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.30
|
13.59
|
393,200
|
|
|
7/7/2023
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
14.95
|
13.07
|
324,400
|
|
|
7/6/2023
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.29
|
13.24
|
259,800
|
|
|
7/5/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.47
|
13.50
|
272,200
|
|
|
7/4/2023
|
+0.30 / +1.97%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.39
|
13.50
|
273,100
|
|
|
7/3/2023
|
-0.80 / -5.00%
|
16.00
|
16.00
|
14.40
|
15.20
|
15.34
|
13.24
|
784,000
|
|
|
6/30/2023
|
-0.40 / -2.44%
|
16.30
|
16.50
|
15.90
|
16.00
|
16.13
|
13.94
|
461,800
|
|
|
6/29/2023
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.55
|
14.29
|
190,600
|
|
|
6/28/2023
|
+0.40 / +2.44%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.88
|
14.63
|
725,000
|
|
|
6/27/2023
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.39
|
14.29
|
217,500
|
|
|
6/26/2023
|
-0.10 / -0.61%
|
16.40
|
16.50
|
15.70
|
16.30
|
16.11
|
14.20
|
702,800
|
|
|
6/23/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.32
|
14.29
|
245,000
|
|
|
6/22/2023
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.10
|
16.50
|
16.41
|
14.37
|
371,400
|
|
|
6/21/2023
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.22
|
14.37
|
345,500
|
|
|
6/20/2023
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
15.97
|
13.94
|
228,200
|
|
|
6/19/2023
|
-0.20 / -1.23%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.35
|
14.02
|
292,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|