CTCP Bóng đèn Điện Quang (dqc)

9.85
-0.05
(-0.51%)
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
(2026-02-23) 		-0.30 -2.94% 222,300 -800 -0.0
9.10
10.25
9.85
2 tháng
(2026-01-19) 		-0.25 -2.46% 386,700 -1,000 -0.0
9.10
10.40
9.85
3 tháng
(2025-12-18) 		-0.40 -3.88% 503,500 -1,500 -0.0
9.10
10.45
9.85
6 tháng
(2025-09-19) 		-2 -16.81% 946,500 -3,000 -0.0
9.10
11.90
9.85
12 tháng
(2025-03-24) 		-0.75 -7.04% 4,031,100 -5,800 -0.0
8.72
13
9.85
24 tháng
(2024-03-28) 		-6 -37.74% 8,508,700 -57,000 -0.8
8.72
15.90
9.85
36 tháng
(2023-04-03) 		-8.60 -46.49% 19,215,300 -67,228 -0.9
8.72
23
9.85
60 tháng
(2021-04-13) 		-14.06 -58.68% 87,107,100 -183,256 -3.5
8.72
63.33
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
25.03
 425,800 23.42 25.03 23.52 1,300 0 0.0
03/08/2022
23.42
 182,300 22.74 23.42 22.64 7,100 0 0.2
02/08/2022
22.74
 122,900 22.74 23.61 22.54 2,400 0 0.1
01/08/2022
22.74
 177,800 22.64 22.74 22.20 3,900 0 0.1
29/07/2022
22.64
 230,400 22.64 23.42 22.44 0 0 0.1
28/07/2022
22.64
 156,400 22.15 23.57 22.15 5,000 0 0.1
27/07/2022
22.15
 72,000 21.66 22.15 20.64 0 1,300 -0.0
26/07/2022
21.66
 62,900 22.30 22.44 21.66 0 4,600 -0.1
25/07/2022
22.30
 34,800 22.49 22.49 22.15 400 3,200 -0.1
22/07/2022
22.49
 56,000 22.88 22.93 22.49 2,200 7,800 0.0
21/07/2022
22.88
 53,800 23.13 23.42 22.49 0 800 -0.0
20/07/2022
23.13
 178,900 22.05 23.13 22.05 0 500 -0.0
19/07/2022
22.05
 56,800 22.10 22.44 21.47 0 2,500 -0.1
18/07/2022
22.10
 59,400 22.59 23.22 22.10 0 2,300 -0.1
15/07/2022
22.59
 192,400 22.20 22.83 21.96 0 1,400 -0.0
14/07/2022
22.20
 47,500 22.20 22.44 21.86 0 1,500 -0.0
13/07/2022
22.20
 53,600 22.00 22.44 22.00 0 800 -0.0
12/07/2022
22.00
 105,500 20.88 22.30 20.88 0 700 -0.0
11/07/2022
20.88
 43,200 21.56 21.56 20.59 0 4,300 -0.1
08/07/2022
21.56
 67,200 20.49 21.91 20.49 800 7,500 -0.1
07/07/2022
20.49
 66,800 20.49 20.54 19.81 400 6,300 -0.1
06/07/2022
20.49
 62,600 21.52 21.52 20.49 100 4,100 -0.1
05/07/2022
21.52
 95,400 22.05 22.05 21.37 0 8,300 -0.2
04/07/2022
22.05
 100,400 21.86 22.44 21.76 4,900 1,100 0.1
01/07/2022
21.86
 133,100 21.96 21.96 20.69 1,200 10,800 -0.2
30/06/2022
21.96
 87,900 22.35 22.64 21.86 0 8,900 -0.2
29/06/2022
22.35
 117,500 23.18 23.22 22.25 400 7,800 -0.2
28/06/2022
23.18
 353,900 21.66 23.18 21.17 5,300 0 0.1
27/06/2022
21.66
 81,200 21.56 21.96 21.47 5,700 1,900 0.1
24/06/2022
21.56
 157,500 21.47 22.25 21.37 700 4,400 -0.1
23/06/2022
21.47
 167,200 21.47 21.81 20.49 2,200 7,800 -0.1
22/06/2022
21.47
 137,400 20.49 21.47 20.64 500 1,800 -0.0
21/06/2022
20.49
 187,600 21.08 21.42 19.91 9,200 2,100 0.1
20/06/2022
21.08
 454,000 22.64 23.71 21.08 4,800 13,400 -0.2
17/06/2022
22.64
 198,600 24.00 24.00 22.39 1,500 5,200 -0.1
16/06/2022
24.00
 120,600 23.42 25.03 23.91 6,200 0 0.2
15/06/2022
23.42
 197,500 25.18 25.76 23.42 300 11,100 -0.3
14/06/2022
25.18
 202,700 25.96 25.96 24.25 12,400 2,300 0.3
13/06/2022
25.96
 196,000 27.91 27.91 25.96 300 9,200 -0.2
10/06/2022
27.91
 148,900 28.69 29.13 27.81 700 6,800 -0.2
09/06/2022
28.69
 100,800 28.59 29.57 28.59 2,000 3,500 -0.0
08/06/2022
28.59
 214,900 27.47 29.27 26.64 4,400 0 0.1
07/06/2022
27.47
 117,400 26.83 27.47 26.35 3,900 5,700 -0.1
06/06/2022
26.83
 185,500 28.44 28.64 26.83 3,100 3,000 0.0
03/06/2022
28.44
 150,300 28.15 29.27 27.91 2,600 400 0.1
02/06/2022
28.15
 238,900 29.27 29.62 28.10 0 18,500 -0.5
01/06/2022
29.27
 231,100 28.59 29.91 28.15 2,500 2,000 0.0
31/05/2022
28.59
 286,800 28.49 28.64 27.81 3,500 2,400 0.0
30/05/2022
28.49
 295,900 28.15 29.47 27.03 100 400 -0.0
27/05/2022
28.15
 410,000 26.35 28.15 27.18 900 13,600 -0.4
26/05/2022
26.35
 171,900 24.64 26.35 24.88 1,300 600 0.0
25/05/2022
24.64
 300,200 23.03 24.64 23.03 7,900 1,000 0.2
24/05/2022
23.03
 101,000 23.61 23.61 22.59 2,200 9,400 -0.2
23/05/2022
23.61
 321,800 24.83 24.83 23.61 800 6,900 -0.1
20/05/2022
24.83
 161,300 24.30 25.37 24.39 5,500 11,300 -0.1
19/05/2022
24.30
 107,300 24.35 24.39 23.42 3,800 1,900 0.0
18/05/2022
24.35
 128,800 23.81 25.37 23.81 3,500 4,100 -0.0
17/05/2022
23.81
 268,600 22.30 23.81 21.52 11,800 0 0.3
16/05/2022
22.30
 177,500 22.78 23.81 21.47 4,600 5,300 -0.0
13/05/2022
22.78
 214,700 24.49 24.69 22.78 1,100 10,000 -0.2
12/05/2022
24.49
 248,800 25.22 26.35 23.71 10,600 40,600 -0.8
11/05/2022
25.22
 106,400 25.81 26.83 24.64 800 7,500 -0.2
10/05/2022
25.81
 188,800 26.35 26.35 24.54 11,500 900 0.3
09/05/2022
26.35
 195,700 28.30 28.30 26.35 5,400 2,900 0.1
06/05/2022
28.30
 194,100 30.25 30.25 28.30 2,700 11,600 -0.3
05/05/2022
30.25
 420,600 28.74 30.74 28.40 5,000 6,900 -0.1
04/05/2022
28.74
 448,900 29.71 29.71 27.66 4,000 14,500 -0.3
29/04/2022
29.71
 200,200 27.96 29.76 28.88 1,200 12,400 -0.3
28/04/2022
27.96
 268,800 26.15 27.96 26.15 5,100 8,000 -0.1
27/04/2022
26.15
 562,300 24.93 26.15 23.22 11,300 2,000 0.2
26/04/2022
24.93
 29,900 26.79 26.79 24.93 0 0 0
25/04/2022
26.79
 23,300 28.79 28.79 26.79 0 0 0
22/04/2022
28.79
 78,300 30.93 30.93 28.79 200 0 0.0
21/04/2022
30.93
 138,800 33.23 33.23 30.93 0 0 0
20/04/2022
33.23
 345,200 35.71 35.71 33.23 23,900 0 0.8
19/04/2022
35.71
 196,900 38.06 38.79 35.52 900 6,900 -0.2
18/04/2022
38.06
 260,800 39.32 39.91 37.71 1,200 21,900 -0.8
15/04/2022
39.32
 169,200 37.67 40.01 37.52 5,800 4,600 0.0
14/04/2022
37.67
 154,100 37.03 38.06 36.10 11,000 4,000 0.3
13/04/2022
37.03
 448,300 38.30 38.30 35.67 41,000 0 1.5
12/04/2022
38.30
 410,000 41.18 41.96 38.30 10,900 7,300 0.1
08/04/2022
41.18
 221,900 42.84 43.42 40.98 5,300 8,500 -0.1
07/04/2022
42.84
 169,000 43.91 44.69 41.28 2,300 4,500 -0.1
06/04/2022
43.91
 257,500 45.08 45.37 43.62 10,400 2,100 0.4
05/04/2022
45.08
 282,600 45.13 45.86 43.62 2,900 500 0.1
04/04/2022
45.13
 201,100 46.11 47.03 44.89 0 19,600 -0.9
01/04/2022
46.11
 682,200 43.47 46.50 40.45 43,500 1,800 1.8
31/03/2022
43.47
 690,700 46.69 46.69 43.47 23,500 800 1.0
30/03/2022
46.69
 709,500 50.16 50.16 46.69 0 4,800 -0.2
29/03/2022
50.16
 456,900 51.72 51.72 49.96 2,000 600 0.1
28/03/2022
51.72
 253,400 53.18 53.28 50.84 3,600 2,300 0.1
25/03/2022
53.18
 494,200 49.77 53.18 48.89 15,000 800 0.7
24/03/2022
49.77
 987,800 50.45 52.69 46.94 12,600 30,100 -0.8
23/03/2022
50.45
 164,700 54.16 54.16 50.45 0 0 0
22/03/2022
54.16
 347,100 58.16 58.16 54.16 0 3,100 -0.2
21/03/2022
58.16
 1,121,700 62.45 63.43 58.16 7,800 0 0.5
18/03/2022
62.45
 327,100 61.47 63.33 61.18 21,900 0 1.4
17/03/2022
61.47
 620,900 60.60 61.96 57.08 12,900 0 0.8
16/03/2022
60.60
 553,300 63.13 63.43 60.60 6,100 8,500 -0.2
15/03/2022
63.13
 427,900 63.33 64.69 60.50 7,600 2,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |