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)
13/09/2010
13.42
 197,670 12.78 13.42 13.36 0 0 0
10/09/2010
12.78
 347,940 13.29 13.93 12.78 2,000 0 0.0
09/09/2010
13.29
 163,870 12.72 13.29 12.66 0 10,000 -0.2
08/09/2010
12.72
 36,150 12.91 12.91 12.40 0 0 0
07/09/2010
12.91
 91,930 13.23 13.23 12.78 0 0 0
06/09/2010
13.23
 92,150 13.04 13.61 13.23 0 0 0
01/09/2010
13.04
 112,430 13.10 13.23 12.72 0 0 0
31/08/2010
13.10
 116,520 12.72 13.23 12.72 0 0 0
30/08/2010
12.72
 44,030 12.14 12.72 12.72 0 0 0
27/08/2010
12.14
 81,410 11.95 12.14 11.76 0 0 0
26/08/2010
11.95
 51,750 11.76 12.14 11.63 0 0 0
25/08/2010
11.76
 96,920 12.34 12.34 11.76 20 0 0.0
24/08/2010
12.34
 76,810 12.97 12.97 12.34 0 0 0
23/08/2010
12.97
 31,780 13.10 13.10 12.66 0 0 0
20/08/2010
13.10
 80,740 12.78 13.10 12.46 0 0 0
19/08/2010
12.78
 46,730 12.78 13.04 12.72 0 0 0
18/08/2010
12.78
 187,860 12.59 13.17 12.72 0 0 0
17/08/2010
12.59
 25,330 12.66 12.72 12.40 0 0 0
16/08/2010
12.66
 59,610 12.08 12.66 12.40 0 0 0
13/08/2010
12.08
 44,350 12.08 12.08 11.63 10 0 0.0
12/08/2010
12.08
 51,770 12.66 12.66 12.08 0 0 0
11/08/2010
12.66
 83,180 12.34 12.66 12.27 0 0 0
10/08/2010
12.34
 88,910 12.97 12.97 12.34 0 3,000 -0.1
09/08/2010
12.97
 76,520 13.17 13.17 12.53 0 0 0
06/08/2010
13.17
 81,120 13.49 13.49 13.17 0 0 0
05/08/2010
13.49
 56,150 13.61 13.93 13.42 0 0 0
04/08/2010
13.61
 43,950 13.68 13.68 13.36 0 0 0
03/08/2010
13.68
 64,820 14.06 14.06 13.61 0 0 0
02/08/2010
14.06
 22,250 13.93 14.06 13.55 0 0 0
30/07/2010
13.93
 111,750 13.36 13.93 13.42 3,000 0 0.1
29/07/2010
13.36
 92,680 13.55 13.74 13.29 0 3,000 -0.1
28/07/2010
13.55
 167,350 14.25 14.25 13.55 0 100 -0.0
27/07/2010
14.25
 109,220 14.51 14.51 13.93 0 0 0
26/07/2010
14.51
 145,500 14.51 14.64 14.38 0 0 0
23/07/2010
14.51
 196,820 14.76 14.83 14.38 0 0 0
22/07/2010
14.76
 368,870 14.44 14.89 14.32 0 0 0
21/07/2010
14.44
 408,770 13.81 14.44 13.81 0 30 -0.0
20/07/2010
13.81
 110,510 14.06 14.19 13.81 0 0 0
19/07/2010
14.06
 124,930 13.81 14.06 13.68 0 0 0
16/07/2010
13.81
 41,780 13.74 13.81 13.49 0 0 0
15/07/2010
13.74
 96,650 13.87 13.93 13.74 0 0 0
14/07/2010
13.87
 43,330 14.00 14.19 13.81 0 100 -0.0
13/07/2010
14.00
 84,490 13.61 14.06 13.81 5,000 100 0.1
12/07/2010
13.61
 64,460 13.36 13.61 13.42 0 100 -0.0
09/07/2010
13.36
 36,260 13.36 13.61 13.36 0 100 -0.0
08/07/2010
13.36
 117,020 13.23 13.61 13.23 0 100 -0.0
07/07/2010
13.23
 106,390 13.42 13.74 13.23 0 4,100 -0.1
06/07/2010
13.42
 99,740 13.68 13.68 13.23 0 0 0
05/07/2010
13.68
 37,930 13.68 14.06 13.55 0 3,060 -0.1
02/07/2010
13.68
 89,750 13.42 13.74 13.42 0 100 -0.0
01/07/2010
13.42
 159,350 13.61 13.81 13.42 0 2,200 -0.0
30/06/2010
13.61
 156,660 14.06 14.06 13.49 0 1,000 -0.0
29/06/2010
14.06
 55,470 13.87 14.51 14.06 0 0 0
28/06/2010
13.87
 63,630 13.93 14.06 13.87 0 0 0
25/06/2010
13.93
 158,380 14.57 14.57 13.93 2,000 0 0.0
24/06/2010
14.57
 355,180 14.64 15.02 14.57 10,000 3,000 0.2
23/06/2010
14.64
 350,300 14.00 14.64 14.00 0 0 0
22/06/2010
14.00
 147,270 14.51 14.57 14.00 0 4,000 -0.1
21/06/2010
14.51
 343,360 13.87 14.51 13.87 0 0 0
18/06/2010
13.87
 183,710 14.25 14.44 13.87 0 5,000 -0.1
17/06/2010
14.25
 157,210 14.44 14.57 14.13 0 9,000 -0.2
16/06/2010
14.44
 161,060 14.32 14.64 14.32 0 1,000 -0.0
15/06/2010
14.32
 156,240 14.64 14.64 14.13 4,000 0 0.1
14/06/2010
14.64
 267,370 14.00 14.64 14.00 0 1,000 -0.0
11/06/2010
14.00
 292,300 13.55 14.19 13.61 15,000 80 0.3
10/06/2010
13.55
 30,030 13.81 13.87 13.42 1,000 0 0.0
09/06/2010
13.81
 104,490 13.61 14.06 13.42 0 8,800 -0.2
08/06/2010
13.61
 152,570 13.10 13.61 12.72 1,000 0 0.0
07/06/2010
13.10
 230,120 13.74 13.74 13.10 0 2,010 -0.0
04/06/2010
13.74
 133,810 14.25 14.25 13.74 0 2,000 -0.0
03/06/2010
14.25
 183,760 14.57 14.70 14.19 2,000 2,000 0
02/06/2010
14.57
 583,680 14.32 15.02 14.32 0 0 0
01/06/2010
14.32
 282,340 13.68 14.32 13.74 0 0 0
31/05/2010
13.68
 199,420 13.04 13.68 13.42 0 0 0
28/05/2010
13.04
 217,770 12.46 13.04 12.97 3,000 0 0.1
27/05/2010
12.46
 72,140 12.40 12.53 12.27 0 0 0
26/05/2010
12.40
 82,280 12.02 12.40 12.14 0 0 0
25/05/2010
12.02
 119,630 12.02 12.14 11.95 0 0 0
24/05/2010
12.02
 87,830 12.34 12.78 12.02 2,040 0 0.0
21/05/2010
12.34
 155,060 12.97 12.97 12.34 0 0 0
20/05/2010
12.97
 77,650 12.97 13.10 12.34 30 0 0.0
19/05/2010
12.97
 145,980 13.29 13.93 12.97 1,000 0 0.0
18/05/2010
13.29
 69,130 13.61 13.61 13.29 0 0 0
17/05/2010
13.61
 191,960 13.42 14.06 13.49 0 0 0
14/05/2010
13.42
 147,380 13.49 13.81 13.29 0 0 0
13/05/2010
13.49
 107,100 14.00 14.06 13.42 0 0 0
12/05/2010
14.00
 242,340 14.70 14.70 14.00 0 0 0
11/05/2010
14.70
 266,860 14.38 15.02 14.44 1,000 0 0
10/05/2010: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 10/6 Giá: 15 (Volume + 60%, Ratio=0.60)
10/05/2010
14.38
 236,260 13.98 14.64 14.06 0 0 0
07/05/2010
13.98
 307,910 14.56 14.56 13.93 200 0 0.0
06/05/2010
14.56
 334,460 13.88 14.56 13.82 600 63,000 -1.7
05/05/2010
13.88
 351,710 14.56 14.72 13.88 0 0 0
04/05/2010
14.56
 348,750 14.19 14.72 14.24 0 0 0
29/04/2010
14.19
 390,780 14.45 14.56 14.14 0 50,000 -1.3
28/04/2010
14.45
 182,850 14.72 14.72 14.45 10,000 1,880 0.2
27/04/2010
14.72
 217,570 14.56 14.98 14.51 20,000 1,400 0.5
26/04/2010
14.56
 345,630 14.51 15.19 14.56 2,000 0 0.1
22/04/2010
14.51
 375,300 15.24 15.35 14.51 33,000 0 1.0
21/04/2010
15.24
 313,130 15.98 15.98 15.24 0 0 0
20/04/2010
15.98
 617,210 15.40 16.03 14.88 0 14,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |