Vinacomin - Vang Danh Coal Joint Stock Company (TVD : HNX)
Basic Materials : Coal
|
12.80
-0.30/-2.29%
3:05:00 PM
|
|
|
Closing price on 4/19/2024
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.00 |
Volume |
99,400 |
Split-adjusted Price |
12.26 |
|
|
TVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.11
|
12.26
|
99,400
|
|
4/17/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.47
|
12.64
|
41,200
|
|
4/16/2024
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.30
|
13.50
|
13.51
|
12.64
|
219,900
|
|
4/15/2024
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
14.04
|
12.73
|
106,400
|
|
4/12/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.28
|
13.39
|
68,700
|
|
4/11/2024
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.23
|
13.39
|
65,800
|
|
4/10/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
13.48
|
62,400
|
|
4/9/2024
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.34
|
13.48
|
85,600
|
|
4/8/2024
|
-0.30 / -2.04%
|
14.30
|
14.70
|
14.10
|
14.40
|
14.41
|
13.48
|
95,400
|
|
4/5/2024
|
+0.20 / +1.38%
|
14.40
|
15.00
|
14.20
|
14.70
|
14.66
|
13.76
|
197,000
|
|
4/4/2024
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.41
|
13.57
|
137,600
|
|
4/3/2024
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.52
|
13.48
|
81,000
|
|
4/2/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.42
|
13.67
|
151,900
|
|
4/1/2024
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.30
|
14.60
|
14.56
|
13.67
|
189,500
|
|
3/29/2024
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.14
|
14.04
|
166,900
|
|
3/28/2024
|
+1.00 / +7.09%
|
14.20
|
15.50
|
14.20
|
15.10
|
15.10
|
14.14
|
614,600
|
|
3/27/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
13.20
|
64,700
|
|
3/26/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
13.20
|
21,700
|
|
3/25/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
13.20
|
43,200
|
|
3/22/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.98
|
13.20
|
100,400
|
|
3/21/2024
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.99
|
13.20
|
73,700
|
|
3/20/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
13.11
|
31,000
|
|
3/19/2024
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
13.11
|
38,400
|
|
3/18/2024
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.86
|
12.92
|
118,400
|
|
3/15/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.12
|
13.20
|
59,800
|
|
3/14/2024
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
14.02
|
13.20
|
147,500
|
|
3/13/2024
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.84
|
13.11
|
52,200
|
|
3/12/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.83
|
13.01
|
93,700
|
|
3/11/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.86
|
13.01
|
22,500
|
|
3/8/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.82
|
13.01
|
49,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|