CTCP Chế biến hàng Xuất khẩu Long An (laf)

18.20
-0.05
(-0.27%)
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
(2025-12-29) 		-0.80 -4.21% 83,300 100 0.0
18.10
19
18.25
2 tháng
(2025-12-01) 		-0.80 -4.21% 108,900 -2,000 -0.0
18.10
19.30
18.25
3 tháng
(2025-10-30) 		-1.10 -5.70% 149,000 -2,000 -0.0
18.10
19.60
18.25
6 tháng
(2025-08-01) 		-2.15 -10.57% 476,900 -14,600 -0.3
18.10
20.55
18.25
12 tháng
(2025-02-03) 		-0.45 -2.39% 2,066,000 8,510 -0.2
15.50
21.07
18.25
24 tháng
(2024-02-15) 		6.64 57.48% 4,710,200 105,433 1.5
11.43
21.07
18.25
36 tháng
(2023-02-13) 		6.70 58.27% 5,751,800 85,209 1.2
8.40
21.07
18.25
60 tháng
(2021-02-23) 		7.36 67.88% 6,838,971 46,517 -5.5
8.40
21.07
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2010
15.40
 695,880 16.19 16.19 15.40 50,000 2,000 1.4
16/04/2010
16.19
 1,084,340 15.61 16.35 16.03 0 0 0
15/04/2010
15.61
 117,400 14.88 15.61 15.24 0 0 0
14/04/2010
14.88
 345,830 14.19 14.88 14.35 0 0 0
13/04/2010
14.19
 354,350 14.82 14.98 14.09 0 0 0
12/04/2010
14.82
 437,980 14.98 15.45 14.51 0 0 0
09/04/2010
14.98
 420,170 15.77 15.98 14.98 0 0 0
08/04/2010
15.77
 629,910 16.56 16.56 15.77 0 11,000 -0.3
07/04/2010
16.56
 406,890 16.03 16.61 15.56 0 0 0
06/04/2010
16.03
 441,510 16.56 17.29 16.03 0 0 0
05/04/2010
16.56
 276,830 15.77 16.56 16.29 0 0 0
02/04/2010
15.77
 586,970 15.03 15.77 15.24 0 0 0
01/04/2010
15.03
 434,500 15.35 15.77 14.61 0 0 0
31/03/2010
15.35
 802,250 15.35 16.08 14.88 0 115,000 -3.4
30/03/2010
15.35
 809,860 14.66 15.35 14.51 0 3,000 -0.1
29/03/2010
14.66
 436,980 15.19 15.66 14.66 0 0 0
26/03/2010
15.19
 684,240 14.51 15.19 14.30 0 1,580 -0.0
25/03/2010
14.51
 522,100 13.98 14.66 13.35 0 0 0
24/03/2010
13.98
 582,160 13.35 13.98 13.25 0 0 0
23/03/2010
13.35
 1,006,820 12.72 13.35 12.61 0 0 0
22/03/2010
12.72
 651,050 12.14 12.72 12.61 0 0 0
19/03/2010
12.14
 516,270 11.56 12.14 12.09 0 560 -0.0
18/03/2010
11.56
 241,160 11.04 11.56 10.93 0 0 0
17/03/2010
11.04
 263,990 11.51 11.72 11.04 1,500 0 0.0
16/03/2010
11.51
 426,120 12.09 12.09 11.51 0 0 0
15/03/2010
12.09
 427,540 11.56 12.14 11.56 0 5,600 -0.1
12/03/2010
11.56
 388,550 11.56 11.67 11.04 0 0 0
11/03/2010
11.56
 189,310 11.56 11.56 11.14 0 0 0
10/03/2010
11.56
 439,090 11.09 11.56 10.67 0 9,200 -0.2
09/03/2010
11.09
 274,690 10.93 11.41 10.93 0 0 0
08/03/2010
10.93
 442,210 10.46 10.93 10.78 0 0 0
05/03/2010
10.46
 511,010 9.99 10.46 10.09 0 0 0
04/03/2010
9.99
 58,330 9.51 9.99 9.99 0 0 0
03/03/2010
9.51
 108,600 9.09 9.51 9.51 0 0 0
02/03/2010
9.09
 79,240 9.15 9.20 8.99 0 0 0
01/03/2010
9.15
 67,820 8.94 9.36 8.94 0 0 0
26/02/2010
8.94
 147,970 8.52 8.94 8.62 0 8,400 -0.1
25/02/2010
8.52
 28,760 8.41 8.67 8.46 0 0 0
24/02/2010
8.41
 22,050 8.41 8.46 8.36 0 0 0
23/02/2010
8.41
 56,870 8.78 8.78 8.41 0 0 0
22/02/2010
8.78
 24,480 8.78 8.94 8.73 0 0 0
12/02/2010
8.78
 40,580 8.73 8.99 8.73 0 0 0
11/02/2010
8.73
 15,360 8.67 8.83 8.67 0 40 -0.0
10/02/2010
8.67
 23,710 8.41 8.67 8.41 0 0 0
09/02/2010
8.41
 138,900 8.62 8.67 8.30 0 0 0
08/02/2010
8.62
 19,310 8.67 8.83 8.46 0 0 0
05/02/2010
8.67
 90,820 9.04 9.09 8.67 10 0 0.0
04/02/2010
9.04
 81,090 8.73 9.15 8.94 0 0 0
03/02/2010
8.73
 115,880 8.94 9.09 8.73 0 0 0
02/02/2010
8.94
 89,480 9.25 9.62 8.94 0 0 0
01/02/2010
9.25
 77,300 8.83 9.25 8.83 0 0 0
29/01/2010
8.83
 89,040 9.20 9.46 8.83 0 0 0
28/01/2010
9.20
 61,080 9.46 9.72 9.15 0 0 0
27/01/2010
9.46
 144,010 9.83 9.83 9.36 0 0 0
26/01/2010
9.83
 89,690 9.41 9.83 9.46 0 0 0
25/01/2010
9.41
 92,550 9.04 9.41 8.73 0 0 0
22/01/2010
9.04
 90,170 9.04 9.20 8.73 0 0 0
21/01/2010
9.04
 83,340 9.51 9.67 9.04 0 0 0
20/01/2010
9.51
 151,100 9.99 10.20 9.51 0 390 -0.0
19/01/2010
9.99
 31,290 9.93 10.14 9.72 0 380 -0.0
18/01/2010
9.93
 37,930 10.41 10.41 9.93 0 0 0
15/01/2010
10.41
 182,140 10.41 10.62 10.09 0 0 0
14/01/2010
10.41
 468,190 9.93 10.41 10.14 0 0 0
13/01/2010
9.93
 141,420 9.93 10.20 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |