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
(2025-12-01) 		-0.50 -5.49% 5,000 -200 -0.0
8
9.10
8.60
3 tháng
(2025-10-30) 		-0.40 -4.44% 11,100 -200 -0.0
8
9.10
8.60
6 tháng
(2025-08-01) 		-1.80 -17.31% 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
(2024-02-15) 		-10.40 -54.74% 959,519 -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
(2021-02-23) 		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)
24/01/2018
3.72
 600 3.40 3.72 3.40 0 600 -0.0
23/01/2018
3.40
 600 3.72 3.72 3.37 0 500 -0.0
22/01/2018
3.72
 200 3.40 3.72 3.72 0 200 -0.0
19/01/2018
3.40
 100 3.75 3.75 3.40 0 0 0
18/01/2018
3.75
 0 3.75 3.75 3.75 0 0 0
17/01/2018
3.75
 14,600 4.17 4.17 3.75 0 0 0
16/01/2018
4.17
 0 4.17 4.17 4.17 0 0 0
15/01/2018
4.17
 0 4.17 4.17 4.17 0 0 0
12/01/2018
4.17
 0 4.17 4.17 4.17 0 0 0
11/01/2018
4.17
 4,500 4.62 4.62 4.17 0 0 0
10/01/2018
4.62
 0 4.62 4.62 4.62 0 0 0
09/01/2018
4.62
 0 4.62 4.62 4.62 0 0 0
08/01/2018
4.62
 0 4.62 4.62 4.62 0 0 0
05/01/2018
4.62
 1,000 4.62 4.62 4.62 1,000 0 0.0
04/01/2018
4.62
 200 4.77 4.77 4.62 200 0 0.0
03/01/2018
4.77
 0 4.77 4.77 4.77 0 0 0
02/01/2018
4.77
 0 4.77 4.77 4.77 0 0 0
29/12/2017
4.77
 1,200 4.41 4.77 4.77 1,200 1,200 0
28/12/2017
4.41
 0 4.41 4.41 4.41 0 0 0
27/12/2017
4.41
 100 4.05 4.41 4.41 100 0 0.0
26/12/2017
4.05
 100 4.47 4.47 4.05 100 0 0.0
25/12/2017
4.47
 100 4.11 4.47 4.47 100 0 0.0
22/12/2017
4.11
 200 3.78 4.11 4.11 200 0 0.0
21/12/2017
3.78
 200 4.05 4.05 3.78 0 0 0
20/12/2017
4.05
 300 3.75 4.05 4.05 300 0 0.0
19/12/2017
3.75
 200 3.78 4.11 3.75 100 0 0.0
18/12/2017
3.78
 100 4.20 4.20 3.78 0 0 0
15/12/2017
4.20
 400 3.87 4.20 3.87 400 0 0.0
14/12/2017
3.87
 2,100 3.72 3.87 3.87 100 2,100 -0.0
13/12/2017
3.72
 100 4.08 4.08 3.72 100 0 0.0
12/12/2017
4.08
 0 4.08 4.08 4.08 0 0 0
11/12/2017
4.08
 300 4.11 4.11 3.87 300 0 0.0
08/12/2017
4.11
 0 4.11 4.11 4.11 0 0 0
07/12/2017
4.11
 1,100 3.78 4.11 4.11 1,100 0 0.0
06/12/2017
3.78
 100 3.46 3.78 3.78 100 100 0
05/12/2017
3.46
 200 3.78 3.78 3.46 100 0 0.0
04/12/2017
3.78
 1,400 3.78 3.78 3.78 1,400 0 0.0
01/12/2017
3.78
 0 3.78 3.78 3.78 0 0 0
30/11/2017
3.78
 0 3.78 3.78 3.78 0 0 0
29/11/2017
3.78
 0 3.78 3.78 3.78 0 0 0
28/11/2017
3.78
 5,100 3.51 3.78 3.72 100 0 0.0
27/11/2017
3.51
 1,200 3.57 3.78 3.51 200 1,000 -0.0
24/11/2017
3.57
 500 3.78 3.78 3.57 0 0 0
23/11/2017
3.78
 0 3.78 3.78 3.78 0 0 0
22/11/2017
3.78
 9,300 3.78 3.78 3.72 100 200 -0.0
21/11/2017
3.78
 31,100 3.78 3.78 3.75 200 0 0.0
20/11/2017
3.78
 0 3.78 3.78 3.78 0 0 0
17/11/2017
3.78
 0 3.78 3.78 3.78 0 0 0
16/11/2017
3.78
 0 3.78 3.78 3.78 0 0 0
15/11/2017
3.78
 17,100 3.72 3.78 3.72 100 0 0.0
14/11/2017
3.72
 0 3.72 3.72 3.72 0 0 0
13/11/2017
3.72
 600 3.75 3.75 3.72 0 0 0
10/11/2017
3.75
 0 3.75 3.75 3.75 0 0 0
09/11/2017
3.75
 0 3.75 3.75 3.75 0 0 0
08/11/2017
3.75
 19,800 3.75 3.75 3.75 0 0 0
07/11/2017
3.75
 23,700 3.72 3.75 3.75 0 3,000 -0.0
06/11/2017
3.72
 0 3.72 3.72 3.72 0 0 0
03/11/2017
3.72
 6,000 3.75 3.75 3.72 0 0 0
02/11/2017
3.75
 100 3.75 3.75 3.75 0 0 0
01/11/2017
3.75
 8,100 3.75 3.75 3.75 0 0 0
31/10/2017
3.75
 61,700 3.75 3.75 3.72 0 0 0
30/10/2017
3.75
 6,000 3.75 3.75 3.75 0 0 0
27/10/2017
3.75
 0 3.75 3.75 3.75 0 0 0
26/10/2017
3.75
 10,500 3.75 3.75 3.75 0 0 0
25/10/2017
3.75
 31,700 3.72 3.75 3.63 0 0 0
24/10/2017
3.72
 0 3.72 3.72 3.72 0 0 0
23/10/2017
3.72
 0 3.72 3.72 3.72 0 0 0
20/10/2017
3.72
 4,500 3.72 3.72 3.72 0 0 0
19/10/2017
3.72
 27,500 3.72 3.72 3.72 0 0 0
18/10/2017
3.72
 10,000 3.63 3.72 3.72 0 0 0
17/10/2017
3.63
 20,300 3.69 3.75 3.63 100 0 0.0
16/10/2017
3.69
 23,100 3.72 3.72 3.69 0 0 0
13/10/2017
3.72
 100 3.57 3.72 3.72 100 0 0.0
12/10/2017
3.57
 2,000 3.75 3.75 3.57 0 0 0
11/10/2017
3.75
 23,100 3.93 3.93 3.54 100 0 0.0
10/10/2017
3.93
 18,500 3.69 3.93 3.43 1,300 0 0.0
09/10/2017
3.69
 4,400 3.75 3.75 3.40 200 0 0.0
06/10/2017
3.75
 6,500 3.78 3.78 3.43 1,000 0 0.0
05/10/2017
3.78
 0 3.78 3.78 3.78 0 0 0
04/10/2017
3.78
 3,500 3.78 4.11 3.72 1,500 0 0.0
03/10/2017
3.78
 18,200 3.48 3.78 3.40 100 0 0.0
02/10/2017
3.48
 0 3.48 3.48 3.48 0 0 0
29/09/2017
3.48
 300 3.54 3.54 3.40 300 0 0.0
28/09/2017
3.54
 1,800 3.54 3.78 3.37 1,800 0 0.0
27/09/2017
3.54
 2,000 3.54 3.81 3.34 1,700 100 0.0
26/09/2017
3.54
 8,300 3.40 3.57 3.25 200 0 0.0
25/09/2017
3.40
 0 3.40 3.40 3.40 0 0 0
22/09/2017
3.40
 100 3.10 3.40 3.40 100 0 0.0
21/09/2017
3.10
 33,500 3.34 3.34 3.01 0 8,200 -0.1
20/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
19/09/2017
3.34
 12,200 3.04 3.34 3.13 0 200 -0.0
18/09/2017
3.04
 5,200 3.07 3.07 3.04 0 0 0
15/09/2017
3.07
 0 3.07 3.07 3.07 0 0 0
14/09/2017
3.07
 15,100 3.13 3.16 3.07 0 0 0
13/09/2017
3.13
 0 3.13 3.13 3.13 0 0 0
12/09/2017
3.13
 0 3.13 3.13 3.13 0 0 0
11/09/2017
3.13
 4,200 3.31 3.31 3.13 0 0 0
08/09/2017
3.31
 0 3.31 3.31 3.31 0 0 0
07/09/2017
3.31
 4,900 3.31 3.31 3.31 0 0 0
06/09/2017
3.31
 0 3.31 3.31 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |