CTCP Đầu tư và Phát triển Công nghệ Văn Lang (vla)

8.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.10 -1.15% 1,800 -200 -0.0
8
8.70
8.60
2 tháng
(2025-11-28) 		-0.20 -2.27% 5,000 -200 -0.0
8
9.10
8.60
3 tháng
(2025-10-29) 		-0.10 -1.15% 24,700 -200 -0.0
8
9.10
8.60
6 tháng
(2025-07-31) 		-1.30 -13.13% 88,200 -3,900 -0.0
8
12.20
8.60
12 tháng
(2025-02-03) 		-1.50 -14.85% 163,509 -6,000 -0.1
8
13.50
8.60
24 tháng
(2024-02-07) 		-10.40 -54.74% 960,419 -7,000 -0.1
8
21
8.60
36 tháng
(2023-02-13) 		-32.49 -79.07% 1,099,774 -9,600 -0.1
8
41.09
8.60
60 tháng
(2021-02-22) 		3.54 69.98% 1,936,901 -10,480 -0.3
3.81
49.60
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
28.37
 11,710 28.06 30.86 26.64 0 0 0
20/01/2022
28.06
 4,800 25.53 28.06 25.53 0 0 0
19/01/2022
25.53
 200 23.22 25.53 25.53 0 0 0
18/01/2022
23.22
 2,700 21.11 23.22 22.14 0 200 -0.0
17/01/2022
21.11
 2,700 19.41 21.35 19.72 0 100 -0.0
14/01/2022
19.41
 3,200 17.65 19.41 19.41 0 1,700 -0.1
13/01/2022
17.65
 300 16.05 17.65 17.65 0 0 0
12/01/2022
16.05
 1,700 14.60 16.05 16.05 0 0 0
11/01/2022
14.60
 2,228 13.32 14.64 13.32 0 0 0
10/01/2022
13.32
 5,300 12.11 13.32 11.07 0 0 0
07/01/2022
12.11
 200 11.07 12.11 12.11 0 0 0
06/01/2022
11.07
 1 11.07 11.07 11.07 0 0 0
05/01/2022
11.07
 600 10.38 11.42 11.07 0 0 0
04/01/2022
10.38
 55,400 9.86 10.83 9.90 0 300 -0.0
31/12/2021
9.86
 0 9.86 9.86 9.86 0 0 0
30/12/2021
9.86
 200 10.76 10.76 9.72 0 0 0
29/12/2021
10.76
 100 11.59 11.59 10.76 0 0 0
28/12/2021
11.59
 1,600 12.80 12.80 11.59 0 0 0
27/12/2021
12.80
 100 12.46 12.80 12.80 0 0 0
24/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
23/12/2021
12.46
 900 12.46 12.46 12.46 0 0 0
22/12/2021
12.46
 2,100 11.45 12.46 12.46 0 0 0
21/12/2021
11.45
 100 10.41 11.45 11.45 0 0 0
20/12/2021
10.41
 52,600 9.51 10.45 10.38 0 0 0
17/12/2021
9.51
 100 10.41 10.41 9.51 0 0 0
16/12/2021
10.41
 100 11.24 11.24 10.41 0 0 0
15/12/2021
11.24
 100 12.46 12.46 11.24 0 0 0
14/12/2021
12.46
 550 12.46 12.80 12.46 0 0 0
13/12/2021
12.46
 1,551 12.46 12.46 12.46 0 0 0
10/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
09/12/2021
12.46
 600 12.46 12.46 12.46 0 0 0
08/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
07/12/2021
12.46
 400 12.46 12.46 12.46 0 0 0
06/12/2021
12.46
 3,000 12.46 12.46 12.46 0 0 0
03/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
02/12/2021
12.46
 700 11.38 12.46 10.38 0 0 0
01/12/2021
11.38
 200 11.42 11.42 10.38 0 0 0
30/11/2021
11.42
 0 11.42 11.42 11.42 0 0 0
29/11/2021
11.42
 50 11.42 11.42 11.42 0 0 0
26/11/2021
11.42
 0 11.42 11.42 11.42 0 0 0
25/11/2021
11.42
 0 11.42 11.42 11.42 0 0 0
24/11/2021
11.42
 0 11.42 11.42 11.42 0 0 0
23/11/2021
11.42
 10,200 10.38 11.42 11.24 0 0 0
22/11/2021
10.38
 101 10.03 10.38 10.38 0 0 0
19/11/2021
10.03
 3,911 9.20 10.03 9.83 0 0 0
18/11/2021
9.20
 2,700 8.44 9.20 9.00 0 0 0
17/11/2021
8.44
 5,001 7.68 8.44 8.13 0 0 0
16/11/2021
7.68
 100 8.48 8.48 7.68 0 0 0
15/11/2021
8.48
 100 8.48 8.48 8.48 0 0 0
12/11/2021
8.48
 0 8.48 8.48 8.48 0 0 0
11/11/2021
8.48
 100 8.48 8.48 8.48 100 0 0.0
10/11/2021
8.48
 1,700 7.96 8.48 8.03 0 0 0
09/11/2021
7.96
 0 7.96 7.96 7.96 0 0 0
08/11/2021
7.96
 1,100 7.78 8.48 7.78 0 800 -0.0
05/11/2021
7.78
 69,400 7.72 7.78 7.72 0 200 -0.0
04/11/2021
7.72
 700 7.68 8.30 7.72 0 0 0
03/11/2021
7.68
 1,100 8.48 8.65 7.68 0 0 0
02/11/2021
8.48
 100 7.82 8.48 8.48 0 0 0
01/11/2021
7.82
 8,300 7.13 7.82 7.16 200 0 0.0
29/10/2021
7.13
 100 7.89 7.89 7.13 0 0 0
28/10/2021
7.89
 108 8.75 8.75 7.89 0 0 0
27/10/2021
8.75
 9,100 7.96 8.75 7.78 0 0 0
26/10/2021
7.96
 200 7.78 7.96 7.96 0 0 0
25/10/2021
7.78
 200 7.23 7.78 7.20 0 0 0
22/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
22/10/2021
7.23
 100 6.71 7.23 7.23 0 0 0
21/10/2021
6.71
 100 6.11 6.71 6.71 0 0 0
20/10/2021
6.11
 3,900 6.51 6.58 6.11 0 0 0
19/10/2021
6.51
 800 7.05 7.72 6.44 0 0 0
18/10/2021
7.05
 2,500 6.41 7.05 6.48 0 0 0
15/10/2021
6.41
 3,100 7.08 7.42 6.41 0 0 0
14/10/2021
7.08
 200 6.91 7.08 6.91 0 100 -0.0
13/10/2021
6.91
 100 6.78 6.91 6.91 0 100 -0.0
12/10/2021
6.78
 5,200 6.91 6.91 6.75 0 0 0
11/10/2021
6.91
 5,300 6.41 6.91 6.41 0 0 0
08/10/2021
6.41
 1,100 6.44 6.44 6.07 0 0 0
07/10/2021
6.44
 600 6.41 6.44 6.24 0 0 0
06/10/2021
6.41
 500 6.41 6.41 6.34 0 0 0
05/10/2021
6.41
 400 6.48 6.48 6.41 0 0 0
04/10/2021
6.48
 0 6.48 6.48 6.48 0 0 0
01/10/2021
6.48
 11,400 5.90 6.48 5.90 0 0 0
30/09/2021
5.90
 0 5.90 5.90 5.90 0 0 0
29/09/2021
5.90
 27,900 5.46 6.00 5.46 0 0 0
28/09/2021
5.46
 1,800 6.07 6.07 5.46 0 0 0
27/09/2021
6.07
 4,511 5.63 6.07 5.33 0 0 0
24/09/2021
5.63
 6,100 6.07 6.41 5.63 0 0 0
23/09/2021
6.07
 6,000 5.73 6.07 5.16 0 0 0
22/09/2021
5.73
 0 5.73 5.73 5.73 0 0 0
21/09/2021
5.73
 0 5.73 5.73 5.73 0 0 0
20/09/2021
5.73
 3,100 5.40 5.73 5.40 0 0 0
17/09/2021
5.40
 0 5.40 5.40 5.40 0 0 0
16/09/2021
5.40
 0 5.40 5.40 5.40 0 0 0
15/09/2021
5.40
 0 5.40 5.40 5.40 0 0 0
14/09/2021
5.40
 0 5.40 5.40 5.40 0 0 0
13/09/2021
5.40
 0 5.40 5.40 5.40 0 0 0
10/09/2021
5.40
 0 5.40 5.40 5.40 0 0 0
09/09/2021
5.40
 25,700 5.40 5.40 5.40 0 0 0
08/09/2021
5.40
 200 5.40 5.40 5.40 0 0 0
07/09/2021
5.40
 15,300 5.13 5.57 5.19 3,300 0 0.1
06/09/2021
5.13
 8,900 4.76 5.19 4.72 0 0 0
01/09/2021
4.76
 300 4.79 4.79 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |