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

7.80
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
(2026-08-17) 		-1.10 -12.36% 3,500 -1,100 0
7.80
8.90
7.80
2 tháng
(2026-07-16) 		-2.70 -25.71% 4,900 -1,100 0
7.80
10.90
7.80
3 tháng
(2026-06-16) 		-0.20 -2.50% 20,700 -1,100 0
7.80
10.90
7.80
6 tháng
(2026-03-18) 		-2.20 -22% 84,300 -1,100 0
6.70
11
7.80
12 tháng
(2025-09-19) 		-2.50 -24.27% 197,800 -1,600 -0.0
6.70
12.20
7.80
24 tháng
(2024-09-24) 		-5.60 -41.79% 890,473 -7,400 -0.1
6.70
15.10
7.80
36 tháng
(2023-10-02) 		-12.40 -61.39% 1,147,437 -10,900 -0.1
6.70
27.80
7.80
60 tháng
(2021-10-11) 		0.89 12.81% 1,911,190 -16,780 -0.4
6.11
49.60
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
20/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
19/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
18/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
17/06/2013
1.93
 100 1.93 1.93 1.93 0 0 0
14/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
13/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
12/06/2013
1.93
 3,300 1.91 1.93 1.93 0 0 0
11/06/2013
1.91
 0 1.91 1.91 1.91 0 0 0
10/06/2013
1.91
 10,900 1.93 1.93 1.91 8,000 0 0.1
07/06/2013
1.93
 700 1.93 1.93 1.93 0 0 0
06/06/2013
1.93
 500 1.93 1.93 1.93 100 0 0.0
05/06/2013
1.93
 7,900 1.93 1.93 1.93 6,500 0 0.1
04/06/2013
1.93
 9,900 1.93 1.97 1.93 6,600 0 0.1
03/06/2013
1.93
 0 1.93 1.93 1.93 0 0 0
31/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
30/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
29/05/2013
1.93
 1,000 1.93 1.93 1.93 0 0 0
28/05/2013
1.93
 7,500 1.93 1.93 1.93 6,500 0 0.1
27/05/2013
1.93
 500 1.93 1.93 1.93 0 0 0
24/05/2013
1.93
 200 1.93 1.93 1.93 200 0 0.0
23/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
22/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
21/05/2013
1.93
 1,800 1.93 1.95 1.93 1,700 0 0.0
20/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
17/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
16/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
15/05/2013
1.93
 100 1.93 1.93 1.93 0 0 0
14/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
13/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
10/05/2013
1.93
 0 1.93 1.93 1.93 0 0 0
09/05/2013
1.93
 3,600 1.93 1.93 1.93 3,600 0 0.0
08/05/2013
1.93
 3,800 1.93 1.95 1.93 2,000 0 0.0
07/05/2013
1.93
 13,800 1.95 1.95 1.93 6,500 10,000 -0.0
06/05/2013
1.95
 3,800 1.93 1.95 1.95 0 0 0
03/05/2013
1.93
 3,800 1.93 1.93 1.93 3,800 0 0.0
02/05/2013
1.93
 4,000 1.93 1.93 1.93 4,000 0 0.0
26/04/2013
1.93
 3,800 1.95 1.95 1.93 3,500 0 0.0
25/04/2013
1.95
 4,200 1.95 1.95 1.95 4,200 0 0.0
24/04/2013
1.95
 12,400 1.95 1.95 1.95 6,400 0 0.1
23/04/2013
1.95
 3,800 1.93 1.95 1.95 0 0 0
22/04/2013
1.93
 4,800 1.93 1.95 1.93 3,200 0 0.0
18/04/2013
1.93
 5,000 1.99 1.99 1.93 5,000 0 0.0
17/04/2013
1.99
 1,200 1.93 1.99 1.93 0 0 0
16/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
16/04/2013
1.93
 11,100 1.77 1.93 1.93 7,100 0 0.1
15/04/2013
1.77
 500 1.75 1.82 1.77 400 0 0.0
12/04/2013
1.75
 0 1.73 1.75 1.75 0 0 0
11/04/2013
1.73
 5,000 1.73 1.82 1.73 1,300 0 0.0
10/04/2013
1.73
 10,000 1.73 1.77 1.73 6,500 10,000 -0.0
09/04/2013
1.73
 500 1.88 1.88 1.73 0 0 0
08/04/2013
1.88
 0 1.88 1.88 1.88 0 0 0
05/04/2013
1.88
 0 1.88 1.88 1.88 0 0 0
04/04/2013
1.88
 4,000 1.84 1.88 1.88 0 0 0
03/04/2013
1.84
 900 1.91 1.97 1.84 0 0 0
02/04/2013
1.91
 5,900 1.91 1.91 1.91 0 0 0
01/04/2013
1.91
 0 1.91 1.91 1.91 0 0 0
29/03/2013
1.91
 1,700 1.75 1.91 1.91 0 0 0
28/03/2013
1.75
 0 1.75 1.75 1.75 0 0 0
27/03/2013
1.75
 0 1.75 1.75 1.75 0 0 0
26/03/2013
1.75
 1,500 1.75 1.89 1.75 0 0 0
25/03/2013
1.75
 400 1.82 1.82 1.75 100 0 0.0
22/03/2013
1.82
 400 1.75 1.82 1.82 0 0 0
21/03/2013
1.75
 2,500 1.75 1.82 1.75 100 0 0.0
20/03/2013
1.75
 0 1.75 1.75 1.75 0 0 0
19/03/2013
1.75
 400 1.75 1.75 1.75 400 0 0.0
18/03/2013
1.75
 0 1.75 1.75 1.75 0 0 0
15/03/2013
1.75
 1,000 1.77 1.77 1.75 0 0 0
14/03/2013
1.77
 0 1.77 1.77 1.77 0 0 0
13/03/2013
1.77
 0 1.77 1.77 1.77 0 0 0
12/03/2013
1.77
 1,000 1.71 1.77 1.77 600 0 0.0
11/03/2013
1.71
 14,000 1.73 1.73 1.71 6,600 0 0.1
08/03/2013
1.73
 2,700 1.73 1.73 1.73 0 0 0
07/03/2013
1.73
 500 1.73 1.73 1.73 0 0 0
06/03/2013
1.73
 0 1.73 1.73 1.73 0 0 0
05/03/2013
1.73
 400 1.73 1.73 1.73 0 0 0
04/03/2013
1.73
 0 1.73 1.73 1.73 0 0 0
01/03/2013
1.73
 0 1.73 1.73 1.73 0 0 0
28/02/2013
1.73
 600 1.71 1.73 1.73 100 0 0.0
27/02/2013
1.71
 1,400 1.71 1.71 1.71 900 0 0.0
26/02/2013
1.71
 100 1.71 1.71 1.71 100 0 0.0
25/02/2013
1.71
 400 1.68 1.71 1.71 0 0 0
22/02/2013
1.68
 200 1.68 1.68 1.68 0 0 0
21/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
20/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
19/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
18/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
08/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
07/02/2013
1.68
 0 1.68 1.68 1.68 0 0 0
06/02/2013
1.68
 200 1.64 1.68 1.68 0 0 0
05/02/2013
1.64
 9,800 1.71 1.71 1.64 6,700 9,800 -0.0
04/02/2013
1.71
 200 1.71 1.71 1.71 200 0 0.0
01/02/2013
1.71
 5,200 1.77 1.77 1.71 0 5,200 -0.0
31/01/2013
1.77
 0 1.77 1.77 1.77 0 0 0
30/01/2013
1.77
 0 1.77 1.77 1.77 0 0 0
29/01/2013
1.77
 0 1.77 1.77 1.77 0 0 0
28/01/2013
1.77
 0 1.77 1.77 1.77 0 0 0
25/01/2013
1.77
 1,700 1.73 1.77 1.75 0 0 0
24/01/2013
1.73
 0 1.73 1.73 1.73 0 0 0
23/01/2013
1.73
 0 1.73 1.73 1.73 0 0 0
22/01/2013
1.73
 0 1.73 1.73 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |