CTCP Chế biến hàng Xuất khẩu Long An (laf)

19
-0.10
(-0.52%)
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
(2025-11-05) 		-0.10 -0.52% 32,200 0 0
18.90
19.60
19
2 tháng
(2025-10-06) 		-0.85 -4.26% 146,000 -200 -0.0
18.80
20.40
19
3 tháng
(2025-09-08) 		-0.80 -4.02% 197,000 -5,900 -0.1
18.80
20.40
19
6 tháng
(2025-06-09) 		1.60 9.14% 781,800 -8,600 -0.6
17.40
20.55
19
12 tháng
(2024-12-10) 		2.69 16.41% 2,241,600 -13,692 -0.6
15.50
21.07
19
24 tháng
(2023-12-18) 		8.05 72.90% 4,793,900 86,633 1.3
11.05
21.07
19
36 tháng
(2022-12-21) 		7.25 61.21% 5,655,300 87,209 1.3
8.40
21.07
19
60 tháng
(2020-12-31) 		10.66 126.29% 7,050,161 39,717 -5.6
7.39
21.07
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2011
13.09
 73,850 12.85 13.24 12.70 350 0 0.0
04/07/2011
12.85
 57,770 12.62 12.85 12.39 5,000 0 0.1
01/07/2011
12.62
 126,720 12.47 12.62 12.16 10,000 0 0.2
30/06/2011
12.47
 62,480 12.62 12.70 12.47 15,000 0 0.2
29/06/2011
12.62
 24,170 12.39 12.62 12.39 2,200 0 0.0
28/06/2011
12.39
 68,250 12.47 12.62 12.39 0 4,000 -0.1
27/06/2011
12.47
 13,650 12.23 12.47 12.23 100 0 0.0
24/06/2011
12.23
 36,190 12.08 12.31 12.08 1,210 0 0.0
23/06/2011
12.08
 31,540 12.31 12.39 12.08 0 0 0
22/06/2011
12.31
 79,430 12.47 12.78 12.31 10,000 0 0.2
21/06/2011
12.47
 65,900 12.08 12.54 12.00 0 0 0
20/06/2011
12.08
 79,670 12.23 12.47 12.00 20,000 0 0.3
17/06/2011
12.23
 167,620 12.78 12.85 12.16 13,050 0 0.2
16/06/2011
12.78
 100,380 12.70 13.09 12.54 0 0 0
15/06/2011
12.70
 174,880 13.32 13.32 12.70 24,900 0 0.4
14/06/2011
13.32
 245,250 13.40 14.02 13.01 30,900 2,350 0.5
13/06/2011
13.40
 121,650 13.01 13.40 12.54 10,100 0 0.2
10/06/2011
13.01
 201,030 12.39 13.01 12.70 23,420 0 0.4
09/06/2011
12.39
 221,920 11.85 12.39 11.62 30,000 0 0.5
08/06/2011
11.85
 111,050 12.00 12.23 11.85 17,000 0 0.3
07/06/2011
12.00
 363,450 11.46 12.00 11.62 30,000 12,000 0.3
06/06/2011
11.46
 81,040 11.54 11.54 11.07 5,600 0 0.1
03/06/2011
11.54
 164,840 11.77 12.23 11.31 12,800 0 0.2
02/06/2011
11.77
 149,630 11.23 11.77 11.62 19,300 0 0.3
01/06/2011
11.23
 159,030 10.76 11.23 10.76 6,510 0 0.1
31/05/2011
10.76
 80,100 10.69 10.84 10.45 5,000 0 0.1
30/05/2011
10.69
 68,480 11.23 11.38 10.69 28,900 0 0.4
27/05/2011
11.23
 181,090 10.76 11.23 10.76 12,450 0 0.2
26/05/2011
10.76
 274,150 10.30 10.76 9.83 10,050 12,200 -0.0
25/05/2011
10.30
 127,610 10.84 10.84 10.30 11,610 0 0.2
24/05/2011
10.84
 117,040 11.38 11.46 10.84 2,350 0 0.0
23/05/2011
11.38
 152,090 11.93 12.00 11.38 23,320 0 0.3
20/05/2011
11.93
 76,950 12.16 12.16 11.93 3,000 0 0.0
19/05/2011
12.16
 164,120 12.47 12.54 12.00 3,110 0 0.0
18/05/2011
12.47
 127,710 12.47 12.47 12.00 130 0 0.0
17/05/2011
12.47
 134,290 12.78 12.85 12.47 18,120 0 0.3
16/05/2011
12.78
 118,730 13.09 13.16 12.78 90 0 0.0
13/05/2011
13.09
 81,460 13.16 13.40 13.01 30,900 0 0.5
12/05/2011
13.16
 114,140 13.47 13.47 13.16 7,650 0 0.1
11/05/2011
13.47
 59,050 13.55 13.78 13.40 0 0 0
10/05/2011
13.55
 110,210 13.47 13.63 13.40 61,000 0 1.1
09/05/2011
13.47
 27,410 13.32 13.55 13.32 420 0 0.0
06/05/2011
13.32
 80,670 13.40 13.63 13.24 700 0 0.0
05/05/2011
13.40
 136,340 13.78 13.86 13.40 250 0 0.0
04/05/2011
13.78
 193,260 13.94 14.17 13.78 0 0 0
29/04/2011
13.94
 199,980 13.47 14.02 13.63 0 0 0
28/04/2011
13.47
 66,240 13.40 13.63 13.32 0 0 0
27/04/2011
13.40
 165,750 13.86 13.86 13.40 11,190 0 0.2
26/04/2011
13.86
 504,120 13.24 13.86 13.78 0 0 0
25/04/2011
13.24
 53,200 12.93 13.40 12.93 0 0 0
22/04/2011
12.93
 98,610 13.16 13.16 12.62 6,400 0 0.1
21/04/2011
13.16
 89,860 13.09 13.55 12.93 0 0 0
20/04/2011
13.09
 39,060 13.47 13.55 12.85 0 0 0
19/04/2011
13.47
 93,170 13.78 13.94 13.16 4,100 0 0.1
18/04/2011: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
18/04/2011
13.78
 10,150 14.36 15.02 13.78 20,000 0 0.4
15/04/2011
14.36
 192,500 14.36 14.49 14.36 57,400 0 1.2
14/04/2011
14.36
 95,230 14.36 14.43 14.29 11,000 0 0.2
13/04/2011
14.36
 100,140 14.36 14.49 14.36 15,600 0 0.3
08/04/2011
14.36
 102,190 14.09 14.43 14.23 45,620 0 1.0
07/04/2011
14.09
 91,080 14.43 14.43 14.09 0 0 0
06/04/2011
14.43
 112,110 14.29 14.49 14.29 18,500 0 0.4
05/04/2011
14.29
 88,480 14.29 14.56 14.23 15,500 0 0.3
04/04/2011
14.29
 104,230 14.43 14.49 14.23 28,060 0 0.6
01/04/2011
14.43
 88,380 14.43 14.49 14.29 29,900 0 0.6
31/03/2011
14.43
 75,300 14.63 14.69 14.43 0 0 0
30/03/2011
14.63
 173,470 14.63 14.63 14.29 65,980 0 1.4
29/03/2011
14.63
 106,370 14.76 14.76 14.29 0 0 0
28/03/2011
14.76
 149,210 14.69 14.96 14.69 50,020 0 1.1
25/03/2011
14.69
 211,290 14.63 14.83 14.63 83,500 0 1.8
24/03/2011
14.63
 174,910 14.63 14.76 14.56 0 0 0
23/03/2011
14.63
 280,600 14.63 14.63 14.63 129,900 0 2.9
22/03/2011
14.63
 200,890 15.09 15.09 14.56 11,000 0 0.2
21/03/2011
15.09
 239,350 14.76 15.36 15.03 0 1,120 -0.0
18/03/2011
14.76
 204,210 14.49 14.96 14.43 15,340 50 0.3
17/03/2011
14.49
 133,160 14.56 14.69 14.29 100 20,000 -0.4
16/03/2011
14.56
 153,790 14.63 14.83 14.56 9,800 0 0.2
15/03/2011
14.63
 94,670 14.63 14.89 14.49 0 0 0
14/03/2011
14.63
 471,440 14.89 15.62 14.63 282,300 0 6.6
11/03/2011
14.89
 412,440 14.29 14.96 14.83 147,600 1,000 3.3
10/03/2011
14.29
 186,240 13.83 14.29 13.83 4,000 100 0.1
09/03/2011
13.83
 242,120 13.96 14.03 13.56 200 0 0.0
08/03/2011
13.96
 100,060 14.16 14.16 13.90 1,000 2,000 -0.0
07/03/2011
14.16
 108,170 14.16 14.23 13.83 11,000 0 0.2
04/03/2011
14.16
 312,420 13.76 14.29 13.96 165,700 1,000 3.5
03/03/2011
13.76
 101,100 13.56 13.96 13.43 400 0 0.0
02/03/2011
13.56
 348,520 13.83 14.23 13.50 234,170 0 5.0
01/03/2011
13.83
 70,950 14.09 14.16 13.76 400 0 0.0
28/02/2011
14.09
 361,250 13.76 14.43 14.03 100,960 26,000 1.6
25/02/2011
13.76
 152,070 13.23 13.76 13.43 0 0 0
24/02/2011
13.23
 228,780 13.70 13.70 13.10 0 44,000 -0.9
23/02/2011
13.70
 192,970 13.56 13.90 13.56 4,340 78,940 -1.5
22/02/2011
13.56
 236,490 14.23 14.23 13.56 0 32,700 -0.7
21/02/2011
14.23
 226,380 14.96 14.96 14.23 45,050 0 1.0
18/02/2011
14.96
 194,810 15.23 15.29 14.89 65,300 39,130 0.6
17/02/2011
15.23
 132,810 15.36 15.42 15.09 10,000 33,700 -0.5
16/02/2011
15.36
 211,320 15.23 15.62 15.29 72,610 48,180 0.6
15/02/2011
15.23
 128,020 15.56 15.56 15.23 0 42,550 -1.0
14/02/2011
15.56
 190,300 15.62 16.02 15.56 30,050 42,000 -0.3
11/02/2011
15.62
 135,260 15.82 15.82 15.62 0 44,600 -1.1
10/02/2011
15.82
 105,350 15.96 15.96 15.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |