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

7
0.60
(9.38%)
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
(2026-08-19) 		-1.36 -16.42% 8,600 -1,700 0.0
6.40
8.26
7
2 tháng
(2026-07-20) 		-2.84 -29.15% 10,000 -1,700 0.0
6.40
10.11
7
3 tháng
(2026-06-22) 		-0.52 -7.01% 24,600 -1,700 0.0
6.40
10.11
7
6 tháng
(2026-03-23) 		-2.38 -25.61% 86,100 -1,700 0.0
6.21
10.20
7
12 tháng
(2025-09-23) 		-4.42 -39.02% 182,800 -2,000 0.0
6.21
11.32
7
24 tháng
(2024-09-30) 		-6.64 -49.05% 876,850 -7,900 -0.1
6.21
18.09
7
36 tháng
(2023-10-04) 		-11.84 -63.17% 1,150,037 -10,700 -0.1
6.21
56.12
7
60 tháng
(2021-10-14) 		0.33 5.02% 1,900,841 -16,480 -0.4
4.66
56.12
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
13.82
 1,900 14.01 14.01 13.17 0 0 0
30/05/2024
14.01
 10,100 13.08 14.01 13.08 0 0 0
29/05/2024
14.19
 200 13.17 14.19 13.17 0 0 0
28/05/2024
14.38
 2,100 14.01 14.38 14.01 0 0 0
27/05/2024
14.38
 1,100 13.91 14.38 13.91 0 0 0
24/05/2024
13.91
 1,200 14.01 14.01 13.91 0 0 0
23/05/2024
15.40
 101 15.40 15.40 15.40 0 0 0
22/05/2024
15.58
 4,800 14.10 15.68 14.01 0 0 0
21/05/2024
15.03
 301 15.03 15.03 14.38 0 0 0
20/05/2024
15.12
 200 14.38 15.12 14.38 0 0 0
17/05/2024
7.23
 0 7.23 7.23 7.23 0 0 0
16/05/2024
15.40
 429 14.10 15.40 14.10 0 0 0
15/05/2024
15.21
 500 14.38 15.21 14.38 0 0 0
14/05/2024
15.30
 6,000 14.10 15.30 14.10 0 0 0
13/05/2024
15.58
 3,000 14.19 15.58 13.91 0 0 0
10/05/2024
14.38
 95,361 14.19 14.38 14.19 0 0 0
09/05/2024
15.03
 1,300 14.84 15.03 14.84 0 0 0
08/05/2024
15.30
 1,000 15.30 15.30 15.30 0 0 0
07/05/2024
15.49
 4,200 13.73 15.49 13.45 0 0 0
06/05/2024
14.84
 4,700 14.38 14.84 14.01 0 0 0
03/05/2024
15.49
 810 15.40 15.49 14.66 0 0 0
02/05/2024
16.23
 300 15.68 16.23 15.68 0 0 0
01/05/2024
16.14
 200 16.14 16.14 16.14 0 0 0
30/04/2024
7.23
 0 7.23 7.23 7.23 0 0 0
29/04/2024
7.23
 0 7.23 7.23 7.23 0 0 0
26/04/2024
16.79
 100 16.79 16.79 16.79 0 0 0
25/04/2024
17.16
 100 17.16 17.16 17.16 0 0 0
24/04/2024
15.68
 3,900 15.68 15.68 15.68 0 0 0
23/04/2024
17.35
 1,300 15.68 17.35 15.68 0 0 0
22/04/2024
17.35
 100 17.35 17.35 17.35 0 0 0
19/04/2024
15.77
 600 17.16 17.16 15.49 0 0 0
18/04/2024
7.23
 0 7.23 7.23 7.23 0 0 0
17/04/2024
17.16
 0 17.16 17.16 17.16 0 0 0
16/04/2024
17.16
 0 17.16 17.16 17.16 0 0 0
15/04/2024
17.16
 1,200 17.16 17.16 17.16 0 0 0
12/04/2024
17.35
 800 17.16 17.35 17.16 0 0 0
11/04/2024
18.46
 0 18.46 18.46 18.46 0 0 0
10/04/2024
18.46
 0 18.46 18.46 18.46 0 0 0
09/04/2024
18.46
 0 18.46 18.46 18.46 0 0 0
08/04/2024
18.46
 0 18.46 18.46 18.46 0 0 0
05/04/2024
18.46
 0 18.46 18.46 18.46 0 0 0
04/04/2024
18.46
 0 18.46 18.46 18.46 0 0 0
03/04/2024
18.46
 100 18.46 18.46 18.46 0 0 0
02/04/2024
18.55
 0 18.55 18.55 18.55 0 0 0
01/04/2024
18.55
 300 18.55 18.55 18.55 0 0 0
29/03/2024
18.09
 0 18.09 18.09 18.09 0 0 0
28/03/2024
18.09
 500 17.62 18.09 17.62 0 0 0
27/03/2024
18.46
 100 18.46 18.46 18.46 0 0 0
26/03/2024
17.99
 100 17.99 17.99 17.99 0 0 0
25/03/2024
17.99
 800 15.77 17.99 15.77 0 0 0
22/03/2024
17.44
 900 16.79 17.44 16.70 0 0 0
21/03/2024
17.07
 100 17.07 17.07 17.07 0 0 0
20/03/2024
15.58
 1,000 15.58 15.58 15.58 0 0 0
19/03/2024
17.16
 100 17.16 17.16 17.16 0 0 0
18/03/2024
17.07
 100 17.07 17.07 17.07 0 0 0
15/03/2024
16.32
 900 16.70 16.70 16.32 0 0 0
14/03/2024
16.23
 1,700 16.70 16.70 16.23 0 0 0
13/03/2024
17.99
 200 16.42 17.99 16.42 0 0 0
12/03/2024
18.09
 0 18.09 18.09 18.09 0 0 0
11/03/2024
18.09
 114 18.09 18.09 18.09 0 0 0
08/03/2024
17.44
 300 17.44 17.44 17.44 0 0 0
07/03/2024
19.29
 300 19.29 19.29 19.29 0 0 0
06/03/2024
19.48
 100 19.48 19.48 19.48 0 0 0
05/03/2024
18.37
 100 18.37 18.37 18.37 0 0 0
04/03/2024
17.16
 600 15.77 17.16 15.77 0 0 0
01/03/2024
15.86
 0 15.86 15.86 15.86 0 0 0
29/02/2024
15.86
 1,300 16.88 16.88 15.86 0 0 0
28/02/2024
16.70
 1,000 16.70 16.70 16.70 0 0 0
27/02/2024
17.16
 100 17.16 17.16 17.16 0 0 0
26/02/2024
17.16
 200 17.16 17.16 17.16 0 0 0
23/02/2024
17.16
 0 17.16 17.16 17.16 0 0 0
22/02/2024
17.16
 0 17.16 17.16 17.16 0 0 0
21/02/2024
17.16
 400 17.16 17.16 17.16 0 0 0
20/02/2024
17.62
 0 17.62 17.62 17.62 0 0 0
19/02/2024
17.62
 0 17.62 17.62 17.62 0 0 0
16/02/2024
17.62
 0 17.62 17.62 17.62 0 0 0
15/02/2024
17.62
 0 17.62 17.62 17.62 0 0 0
14/02/2024
7.23
 0 7.23 7.23 7.23 0 0 0
13/02/2024
7.23
 0 7.23 7.23 7.23 0 0 0
12/02/2024
9.55
 15,301 9.37 9.83 9.37 0 0 0
09/02/2024
11.13
 100 11.13 11.13 11.13 0 0 0
08/02/2024
12.06
 100 12.06 12.06 12.06 0 0 0
07/02/2024
17.62
 900 17.72 17.72 17.62 0 0 0
06/02/2024
17.16
 200 17.16 17.16 17.16 0 0 0
05/02/2024
17.16
 300 17.16 17.16 17.16 0 0 0
02/02/2024
17.72
 0 17.72 17.72 17.72 0 0 0
01/02/2024
17.72
 0 17.72 17.72 17.72 0 0 0
31/01/2024
17.72
 100 17.72 17.72 17.72 0 0 0
30/01/2024
16.23
 0 16.23 16.23 16.23 0 0 0
29/01/2024
16.23
 100 16.23 16.23 16.23 0 0 0
26/01/2024
15.77
 600 14.93 15.77 14.93 0 0 0
25/01/2024
16.23
 100 16.23 16.23 16.23 0 0 0
24/01/2024
16.23
 302 16.23 16.23 16.23 0 0 0
23/01/2024
17.16
 100 17.16 17.16 17.16 0 0 0
22/01/2024
17.16
 0 17.16 17.16 17.16 0 0 0
19/01/2024
17.16
 0 17.16 17.16 17.16 0 0 0
18/01/2024
17.16
 0 17.16 17.16 17.16 0 0 0
17/01/2024
17.16
 0 17.16 17.16 17.16 0 0 0
16/01/2024
17.16
 0 17.16 17.16 17.16 0 0 0
15/01/2024
17.16
 16 17.16 17.16 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc