Van Lang Technology Development and Investment JSC (HNX:VLA)
Vietnam · Delayed Price · Currency is VND 8,100.00
-900.00 (-10.00%)
At close: Oct 24, 2025
HNX:VLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9,000.00 | 9,000.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 300 |
| Oct 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3.45% | 100 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 1,901 |
| Oct 20, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -7.29% | 830 |
| Oct 17, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 100 |
| Oct 14, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 7.69% | 130 |
| Oct 13, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -9.00% | 100 |
| Oct 8, 2025 | 9,200.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 8.70% | 3,900 |
| Oct 7, 2025 | 9,900.00 | 9,900.00 | 9,000.00 | 9,200.00 | 9,200.00 | -7.07% | 7,400 |
| Oct 6, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -9.17% | 1,300 |
| Oct 2, 2025 | 9,900.00 | 10,900.00 | 9,900.00 | 10,900.00 | 10,900.00 | 9.00% | 466 |
| Oct 1, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | -0.99% | 600 |
| Sep 30, 2025 | 9,200.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | 9.78% | 200 |
| Sep 29, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -8.91% | 3,900 |
| Sep 26, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.82% | 4,100 |
| Sep 25, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 100 |
| Sep 24, 2025 | 12,100.00 | 13,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | -1.64% | 5,000 |
| Sep 23, 2025 | 11,400.00 | 12,200.00 | 11,400.00 | 12,200.00 | 12,200.00 | 7.96% | 401 |
| Sep 22, 2025 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 9.71% | 20,321 |
| Sep 17, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 100 |
| Sep 9, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 100 |
| Sep 8, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,200 |
| Sep 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 500 |
| Sep 3, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 5,700 |
| Aug 29, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.06% | 115 |
| Aug 27, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.13% | 100 |
| Aug 26, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | -9.43% | 900 |
| Aug 15, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Aug 13, 2025 | 10,100.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | -0.93% | 900 |
| Aug 8, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3.88% | 200 |
| Aug 5, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 2,557 |
| Aug 1, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 5.05% | 103 |
| Jul 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 200 |
| Jul 28, 2025 | 10,800.00 | 10,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 6,823 |
| Jul 23, 2025 | 10,100.00 | 10,900.00 | 9,900.00 | 10,800.00 | 10,800.00 | -0.92% | 900 |
| Jul 22, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6.86% | 100 |
| Jul 21, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 302 |
| Jul 18, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.70% | 200 |
| Jul 17, 2025 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.86% | 300 |
| Jul 16, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 207 |
| Jul 15, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 100 |
| Jul 10, 2025 | 10,000.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | -0.91% | 400 |
| Jul 1, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 300 |
| Jun 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 400 |
| Jun 27, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | -3.67% | 600 |
| Jun 23, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3.81% | 100 |
| Jun 19, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 700 |
| Jun 18, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 117 |
| Jun 17, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 309 |
| Jun 16, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.85% | 300 |