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

14.80
1.20
(8.82%)
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
(2024-08-21) 		1.40 10.45% 9,700 0 0
10
14.80
14.80
2 tháng
(2024-07-22) 		0.40 2.78% 12,900 0 0
10
14.80
14.80
3 tháng
(2024-06-24) 		0.30 2.07% 17,500 0 0
10
14.90
14.80
6 tháng
(2024-03-25) 		-4.60 -23.71% 181,500 -1,000 -0.0
10
20
14.80
12 tháng
(2023-09-26) 		-7.10 -32.42% 257,700 -3,500 -0.0
10
27.80
14.80
24 tháng
(2022-10-03) 		-29 -66.21% 490,398 -5,000 -0.1
10
46.05
14.80
36 tháng
(2021-10-06) 		8.39 130.94% 1,022,753 -9,380 -0.3
6.11
49.60
14.80
60 tháng
(2019-10-17) 		10.56 248.69% 1,263,064 -35,880 -0.7
3.81
49.60
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2017
3.31
 1,800 3.31 3.31 3.31 0 0 0
01/09/2017
3.31
 26,500 3.28 3.34 3.28 0 0 0
31/08/2017
3.28
 22,900 3.22 3.51 3.28 0 0 0
30/08/2017
3.22
 0 3.22 3.22 3.22 0 0 0
29/08/2017
3.22
 0 3.22 3.22 3.22 0 0 0
28/08/2017
3.22
 5,000 3.57 3.57 3.22 0 0 0
25/08/2017
3.57
 2,500 3.57 3.57 3.54 700 0 0.0
24/08/2017: Cổ tức tiền mặt tỉ lệ: 9%
24/08/2017
3.57
 900 3.31 3.57 3.43 900 0 0.0
23/08/2017
3.31
 0 3.31 3.31 3.31 0 0 0
22/08/2017
3.31
 1,100 3.31 3.31 3.17 100 0 0.0
21/08/2017
3.31
 3,900 3.31 3.31 3.17 2,500 0 0.0
18/08/2017
3.31
 0 3.31 3.31 3.31 0 0 0
17/08/2017
3.31
 600 3.31 3.31 3.31 0 0 0
16/08/2017
3.31
 0 3.31 3.31 3.31 0 0 0
15/08/2017
3.31
 900 3.39 3.39 3.31 0 0 0
14/08/2017
3.39
 0 3.39 3.39 3.39 0 0 0
11/08/2017
3.39
 300 3.39 3.39 3.22 300 0 0.0
10/08/2017
3.39
 1,400 3.42 3.42 3.17 100 0 0.0
09/08/2017
3.42
 500 3.42 3.42 3.22 100 0 0.0
08/08/2017
3.42
 700 3.47 3.47 3.42 0 0 0
07/08/2017
3.47
 5,500 3.36 3.47 3.31 100 700 -0.0
04/08/2017
3.36
 7,300 3.31 3.36 3.31 200 500 -0.0
03/08/2017
3.31
 0 3.31 3.31 3.31 0 0 0
02/08/2017
3.31
 100 3.25 3.31 3.31 100 0 0.0
01/08/2017
3.25
 0 3.25 3.25 3.25 0 0 0
31/07/2017
3.25
 0 3.25 3.25 3.25 0 0 0
28/07/2017
3.25
 0 3.25 3.25 3.25 0 0 0
27/07/2017
3.25
 2,200 3.55 3.55 3.22 0 0 0
26/07/2017
3.55
 0 3.55 3.55 3.55 0 0 0
25/07/2017
3.55
 0 3.55 3.55 3.55 0 0 0
24/07/2017
3.55
 1,500 3.55 3.55 3.25 100 0 0.0
21/07/2017
3.55
 1,100 3.44 3.55 3.31 100 0 0.0
20/07/2017
3.44
 2,400 3.55 3.55 3.25 100 0 0.0
19/07/2017
3.55
 600 3.28 3.55 3.31 600 0 0.0
18/07/2017
3.28
 300 3.31 3.31 3.28 0 0 0
17/07/2017
3.31
 500 3.44 3.44 3.31 0 0 0
14/07/2017
3.44
 0 3.44 3.44 3.44 0 0 0
13/07/2017
3.44
 0 3.44 3.44 3.44 0 0 0
12/07/2017
3.44
 0 3.44 3.44 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |