CTCP Chế biến hàng Xuất khẩu Long An (laf)

19.85
0.85
(4.47%)
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) 		-0.35 -1.81% 57,400 -400 0.0
17.90
20
19.85
2 tháng
(2026-07-20) 		-1.10 -5.47% 153,100 -8,100 -0.2
17.90
20.10
19.85
3 tháng
(2026-06-22) 		1.35 7.65% 663,300 -100,200 -2.1
17.65
25.40
19.85
6 tháng
(2026-03-23) 		1.30 7.34% 895,600 -104,000 -2.1
16.50
25.40
19.85
12 tháng
(2025-09-23) 		0.75 4.13% 1,354,000 -113,200 -2.3
16.50
25.40
19.85
24 tháng
(2024-09-30) 		4.40 30.15% 4,003,200 -41,300 -1.1
14.25
25.40
19.85
36 tháng
(2023-10-04) 		8.44 79.94% 6,352,600 -5,775 -0.3
9.26
25.40
19.85
60 tháng
(2021-10-14) 		7.20 60.96% 7,493,900 -30,374 -6.9
7.76
25.40
19.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
12.81
 183,710 13.17 13.34 12.81 0 5,000 -0.1
17/06/2010
13.17
 157,210 13.34 13.46 13.05 0 9,000 -0.2
16/06/2010
13.34
 161,060 13.23 13.52 13.23 0 1,000 0.0
15/06/2010
13.23
 156,240 13.52 13.52 13.05 4,000 0 0.1
14/06/2010
13.52
 267,370 12.93 13.52 12.93 0 1,000 0.0
11/06/2010
12.93
 292,300 12.52 13.11 12.58 15,000 80 0.3
10/06/2010
12.52
 30,030 12.75 12.81 12.40 1,000 0 0.0
09/06/2010
12.75
 104,490 12.58 12.99 12.40 0 8,800 -0.2
08/06/2010
12.58
 152,570 12.10 12.58 11.75 1,000 0 0.0
07/06/2010
12.10
 230,120 12.70 12.70 12.10 0 2,010 0.0
04/06/2010
12.70
 133,810 13.17 13.17 12.70 0 2,000 0.0
03/06/2010
13.17
 183,760 13.46 13.58 13.11 2,000 2,000 0
02/06/2010
13.46
 583,680 13.23 13.88 13.23 0 0 0
01/06/2010
13.23
 282,340 12.64 13.23 12.70 0 0 0
31/05/2010
12.64
 199,420 12.05 12.64 12.40 0 0 0
28/05/2010
12.05
 217,770 11.51 12.05 11.99 3,000 0 0.1
27/05/2010
11.51
 72,140 11.46 11.57 11.34 0 0 0
26/05/2010
11.46
 82,280 11.10 11.46 11.22 0 0 0
25/05/2010
11.10
 119,630 11.10 11.22 11.04 0 0 0
24/05/2010
11.10
 87,830 11.40 11.81 11.10 2,040 0 0.0
21/05/2010
11.40
 155,060 11.99 11.99 11.40 0 0 0
20/05/2010
11.99
 77,650 11.99 12.10 11.40 30 0 0.0
19/05/2010
11.99
 145,980 12.28 12.87 11.99 1,000 0 0.0
18/05/2010
12.28
 69,130 12.58 12.58 12.28 0 0 0
17/05/2010
12.58
 191,960 12.40 12.99 12.46 0 0 0
14/05/2010
12.40
 147,380 12.46 12.75 12.28 0 0 0
13/05/2010
12.46
 107,100 12.93 12.99 12.40 0 0 0
12/05/2010
12.93
 242,340 13.58 13.58 12.93 0 0 0
11/05/2010
13.58
 266,860 13.29 13.88 13.34 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
13.29
 236,260 12.92 13.52 12.99 0 0 0
07/05/2010
12.92
 307,910 13.45 13.45 12.87 200 0 0.0
06/05/2010
13.45
 334,460 12.82 13.45 12.77 600 63,000 -1.7
05/05/2010
12.82
 351,710 13.45 13.60 12.82 0 0 0
04/05/2010
13.45
 348,750 13.11 13.60 13.16 0 0 0
29/04/2010
13.11
 390,780 13.35 13.45 13.06 0 50,000 -1.3
28/04/2010
13.35
 182,850 13.60 13.60 13.35 10,000 1,880 0.2
27/04/2010
13.60
 217,570 13.45 13.84 13.40 20,000 1,400 0.5
26/04/2010
13.45
 345,630 13.40 14.03 13.45 2,000 0 0.1
22/04/2010
13.40
 375,300 14.08 14.18 13.40 33,000 0 1.0
21/04/2010
14.08
 313,130 14.76 14.76 14.08 0 0 0
20/04/2010
14.76
 617,210 14.23 14.81 13.74 0 14,700 -0.4
19/04/2010
14.23
 695,880 14.96 14.96 14.23 50,000 2,000 1.4
16/04/2010
14.96
 1,084,340 14.42 15.10 14.81 0 0 0
15/04/2010
14.42
 117,400 13.74 14.42 14.08 0 0 0
14/04/2010
13.74
 345,830 13.11 13.74 13.26 0 0 0
13/04/2010
13.11
 354,350 13.69 13.84 13.01 0 0 0
12/04/2010
13.69
 437,980 13.84 14.28 13.40 0 0 0
09/04/2010
13.84
 420,170 14.57 14.76 13.84 0 0 0
08/04/2010
14.57
 629,910 15.30 15.30 14.57 0 11,000 -0.3
07/04/2010
15.30
 406,890 14.81 15.34 14.37 0 0 0
06/04/2010
14.81
 441,510 15.30 15.98 14.81 0 0 0
05/04/2010
15.30
 276,830 14.57 15.30 15.05 0 0 0
02/04/2010
14.57
 586,970 13.89 14.57 14.08 0 0 0
01/04/2010
13.89
 434,500 14.18 14.57 13.50 0 0 0
31/03/2010
14.18
 802,250 14.18 14.86 13.74 0 115,000 -3.4
30/03/2010
14.18
 809,860 13.55 14.18 13.40 0 3,000 -0.1
29/03/2010
13.55
 436,980 14.03 14.47 13.55 0 0 0
26/03/2010
14.03
 684,240 13.40 14.03 13.21 0 1,580 0.0
25/03/2010
13.40
 522,100 12.92 13.55 12.33 0 0 0
24/03/2010
12.92
 582,160 12.33 12.92 12.24 0 0 0
23/03/2010
12.33
 1,006,820 11.75 12.33 11.65 0 0 0
22/03/2010
11.75
 651,050 11.22 11.75 11.65 0 0 0
19/03/2010
11.22
 516,270 10.68 11.22 11.17 0 560 0.0
18/03/2010
10.68
 241,160 10.20 10.68 10.10 0 0 0
17/03/2010
10.20
 263,990 10.63 10.83 10.20 1,500 0 0.0
16/03/2010
10.63
 426,120 11.17 11.17 10.63 0 0 0
15/03/2010
11.17
 427,540 10.68 11.22 10.68 0 5,600 -0.1
12/03/2010
10.68
 388,550 10.68 10.78 10.20 0 0 0
11/03/2010
10.68
 189,310 10.68 10.68 10.29 0 0 0
10/03/2010
10.68
 439,090 10.25 10.68 9.86 0 9,200 -0.2
09/03/2010
10.25
 274,690 10.10 10.54 10.10 0 0 0
08/03/2010
10.10
 442,210 9.66 10.10 9.95 0 0 0
05/03/2010
9.66
 511,010 9.23 9.66 9.32 0 0 0
04/03/2010
9.23
 58,330 8.79 9.23 9.23 0 0 0
03/03/2010
8.79
 108,600 8.40 8.79 8.79 0 0 0
02/03/2010
8.40
 79,240 8.45 8.50 8.30 0 0 0
01/03/2010
8.45
 67,820 8.26 8.64 8.26 0 0 0
26/02/2010
8.26
 147,970 7.87 8.26 7.96 0 8,400 -0.1
25/02/2010
7.87
 28,760 7.77 8.01 7.82 0 0 0
24/02/2010
7.77
 22,050 7.77 7.82 7.72 0 0 0
23/02/2010
7.77
 56,870 8.11 8.11 7.77 0 0 0
22/02/2010
8.11
 24,480 8.11 8.26 8.06 0 0 0
12/02/2010
8.11
 40,580 8.06 8.30 8.06 0 0 0
11/02/2010
8.06
 15,360 8.01 8.16 8.01 0 40 0.0
10/02/2010
8.01
 23,710 7.77 8.01 7.77 0 0 0
09/02/2010
7.77
 138,900 7.96 8.01 7.67 0 0 0
08/02/2010
7.96
 19,310 8.01 8.16 7.82 0 0 0
05/02/2010
8.01
 90,820 8.35 8.40 8.01 10 0 0.0
04/02/2010
8.35
 81,090 8.06 8.45 8.26 0 0 0
03/02/2010
8.06
 115,880 8.26 8.40 8.06 0 0 0
02/02/2010
8.26
 89,480 8.55 8.89 8.26 0 0 0
01/02/2010
8.55
 77,300 8.16 8.55 8.16 0 0 0
29/01/2010
8.16
 89,040 8.50 8.74 8.16 0 0 0
28/01/2010
8.50
 61,080 8.74 8.98 8.45 0 0 0
27/01/2010
8.74
 144,010 9.08 9.08 8.64 0 0 0
26/01/2010
9.08
 89,690 8.69 9.08 8.74 0 0 0
25/01/2010
8.69
 92,550 8.35 8.69 8.06 0 0 0
22/01/2010
8.35
 90,170 8.35 8.50 8.06 0 0 0
21/01/2010
8.35
 83,340 8.79 8.93 8.35 0 0 0
20/01/2010
8.79
 151,100 9.23 9.42 8.79 0 390 0.0

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