CTCP Bóng đèn Điện Quang (dqc)

9.69
-0.01
(-0.10%)
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
(2026-08-18) 		0.30 3.19% 135,400 -300 -0.0
9.09
10.10
9.69
2 tháng
(2026-07-20) 		-0.18 -1.82% 306,300 -300 -0.0
8.75
10.10
9.69
3 tháng
(2026-06-19) 		0.76 8.51% 437,200 -1,600 -0.0
8.75
10.10
9.69
6 tháng
(2026-03-23) 		0.82 9.20% 2,454,900 -1,000 -0.0
8.27
11.78
9.69
12 tháng
(2025-09-22) 		-1.42 -12.73% 3,463,700 -2,700 -0.0
8.27
11.78
9.69
24 tháng
(2024-09-27) 		-3.08 -24.09% 8,112,200 -9,200 -0.1
8.27
12.83
9.69
36 tháng
(2023-10-03) 		-6.97 -41.82% 15,582,600 -56,928 -0.9
8.27
17.34
9.69
60 tháng
(2021-10-13) 		-11.81 -54.90% 82,483,700 -209,856 -4.3
8.27
60.16
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
18.24
 134,700 17.67 18.24 17.67 0 10 -0.0
05/04/2023
17.67
 88,000 17.39 17.77 17.39 0 0 0
04/04/2023
17.58
 28,500 17.43 17.96 17.43 0 0 0
03/04/2023
17.58
 44,100 17.20 18.34 17.20 0 0 0
31/03/2023
17.24
 5,600 17.39 17.39 17.24 0 0 0
30/03/2023
17.29
 31,600 17.62 17.62 17.10 0 0 0
29/03/2023
17.34
 4,000 17.58 17.58 17.20 0 0 0
28/03/2023
17.29
 27,300 17.20 17.58 17.10 0 0 0
27/03/2023
17.10
 22,000 17.15 17.15 16.91 0 0 0
24/03/2023
17.10
 34,300 17.10 17.48 16.91 0 0 0
23/03/2023
17.10
 10,500 17.29 17.29 16.86 0 0 0
22/03/2023
17.29
 13,700 17.10 17.34 17.10 0 0 0
21/03/2023
17.24
 25,700 16.91 17.24 16.82 0 0 0.0
20/03/2023
16.86
 26,300 17.24 17.39 16.86 0 0 -0.0
17/03/2023
17.24
 21,900 17.67 17.67 17.20 0 0 -0.0
16/03/2023
17.43
 17,400 17.58 17.58 17.20 0 0 -0.0
15/03/2023
17.43
 33,800 17.15 17.43 16.91 0 0 -0.0
14/03/2023
16.77
 94,300 17.48 17.77 16.77 0 0 -0.0
13/03/2023
17.86
 31,600 18.05 18.05 17.58 0 0 -0.0
10/03/2023
18.00
 18,400 18.05 18.10 17.77 0 0 -0.0
09/03/2023
18.15
 101,100 17.67 18.53 17.43 0 0 -0.0
08/03/2023
17.62
 40,000 17.53 17.62 17.39 0 0 -0.0
07/03/2023
17.53
 34,900 17.29 17.86 17.29 0 0 -0.0
06/03/2023
17.58
 91,900 17.43 17.86 17.43 0 0 -0.0
03/03/2023
17.43
 30,300 17.81 18.05 17.43 0 0 -0.0
02/03/2023
17.96
 38,400 17.96 18.24 17.81 0 0 -0.0
01/03/2023
17.58
 113,800 18.05 18.05 17.20 0 0 -0.0
28/02/2023
17.77
 26,600 17.39 17.86 17.34 0 0 -0.0
27/02/2023
17.34
 78,500 17.58 18.24 17.34 0 2,300 -0.0
24/02/2023
18.29
 39,700 18.53 18.91 18.19 0 0 0.0
23/02/2023
18.81
 128,500 19.29 19.29 18.05 0 0 0.0
22/02/2023
19.00
 162,500 20.09 20.09 19.00 0 0 0.0
21/02/2023
20.14
 90,300 20.90 20.90 20.14 500 0 0.0
20/02/2023
20.24
 151,900 20.19 20.90 19.76 0 0 0.0
17/02/2023
19.67
 127,600 20.14 20.38 19.38 500 0 0.0
16/02/2023
19.43
 277,800 18.34 19.43 18.34 0 0 0.0
15/02/2023
18.19
 65,100 18.05 18.43 18.00 0 0 0.0
14/02/2023
18.05
 66,200 17.58 18.34 17.58 0 0 0.0
13/02/2023
17.72
 83,300 17.67 17.96 17.39 0 0 0.0
10/02/2023
17.72
 116,300 17.10 18.34 17.10 100 0 0.0
09/02/2023
17.48
 41,900 17.81 17.81 17.20 0 0 0.0
08/02/2023
17.81
 81,300 17.29 17.96 17.20 0 0 0.0
07/02/2023
17.58
 81,100 18.48 18.48 17.58 600 100 0.0
06/02/2023
17.96
 251,400 17.01 17.96 16.82 0 0 0.0
03/02/2023
16.82
 48,100 16.63 16.86 16.58 0 0 0.0
02/02/2023
16.44
 61,500 16.72 16.86 16.25 0 0 0.0
01/02/2023
16.34
 115,400 17.10 17.29 16.34 100 0 0.0
31/01/2023
16.67
 113,800 16.63 17.58 16.44 600 0 0.0
30/01/2023
16.63
 51,100 16.44 16.91 16.34 0 6 -0.0
27/01/2023
16.34
 6,900 16.67 16.77 16.15 0 0 -0.1
26/01/2023
8.93
 7,700 8.93 9.21 8.93 0 0 0
25/01/2023
8.93
 7,700 8.93 9.21 8.93 0 0 0
24/01/2023
8.93
 7,700 8.93 9.21 8.93 0 0 0
23/01/2023
8.93
 7,700 8.93 9.21 8.93 0 0 0
20/01/2023
8.93
 7,700 8.93 9.21 8.93 0 0 0
19/01/2023
16.34
 7,200 16.15 16.34 16.10 0 0 -0.1
18/01/2023
16.25
 22,100 15.87 16.25 15.87 0 0 -0.1
17/01/2023
15.87
 32,400 15.77 16.06 15.77 0 0 -0.1
16/01/2023
15.77
 6,000 15.72 16.15 15.72 0 0 -0.1
13/01/2023
15.96
 13,200 16.15 16.34 15.87 0 0 -0.1
12/01/2023
16.15
 22,800 16.25 16.25 15.96 0 0 -0.1
11/01/2023
15.96
 17,500 16.06 16.15 15.68 0 0 -0.1
10/01/2023
16.06
 12,900 16.06 16.06 15.87 0 0 -0.1
09/01/2023
16.15
 15,000 16.29 16.39 16.15 0 0 -0.1
06/01/2023
16.58
 27,800 16.63 16.63 16.15 0 0 -0.0
05/01/2023
16.63
 6,200 16.91 16.96 16.48 0 0 -0.0
04/01/2023
16.91
 24,000 17.10 17.10 16.48 0 0 -0.0
03/01/2023
16.86
 21,600 16.25 16.96 16.15 0 0 -0.0
30/12/2022
16.15
 14,900 15.91 16.15 15.49 0 0 -0.0
29/12/2022
15.91
 5,100 16.34 16.48 15.87 0 0 -0.0
28/12/2022
16.34
 8,400 16.15 16.34 15.34 0 0 -0.0
27/12/2022
16.15
 39,400 15.49 16.15 14.92 0 0 -0.0
26/12/2022
15.49
 10,500 15.87 16.25 15.49 0 0 -0.0
23/12/2022
15.87
 37,500 16.15 16.63 15.77 0 0 -0.0
22/12/2022
16.15
 15,900 16.15 16.44 16.01 0 0 -0.0
21/12/2022
16.15
 43,300 16.44 16.44 15.49 0 0 -0.0
20/12/2022
16.44
 53,700 17.10 17.10 15.96 0 0 -0.0
19/12/2022
17.10
 61,200 16.72 17.24 16.25 0 0 -0.0
16/12/2022
16.72
 26,700 17.10 17.24 16.72 0 0 -0.0
15/12/2022
17.10
 34,000 16.63 17.34 16.10 0 0 -0.0
14/12/2022
16.63
 21,500 16.34 17.01 16.29 0 1,600 -0.0
13/12/2022
16.34
 42,300 16.15 16.48 15.96 0 1,900 -0.0
12/12/2022
16.15
 52,100 16.25 17.20 15.39 0 4,800 -0.1
09/12/2022
16.25
 41,900 16.15 16.63 16.15 0 8,400 -0.1
08/12/2022
16.15
 36,700 15.96 16.44 15.68 0 5,300 -0.1
07/12/2022
15.96
 38,300 16.39 16.39 15.39 0 4,000 -0.1
06/12/2022
16.39
 170,500 17.58 18.34 16.39 600 2,600 -0.0
05/12/2022
17.58
 253,600 16.44 17.58 16.77 600 3,100 -0.0
02/12/2022
16.44
 222,600 15.39 16.44 15.11 0 2,100 -0.0
01/12/2022
15.39
 179,600 14.68 15.68 14.82 0 900 -0.0
30/11/2022
14.68
 50,000 14.54 15.20 14.25 0 2,100 -0.0
29/11/2022
14.54
 85,200 14.16 14.54 13.87 0 1,800 -0.0
28/11/2022
14.16
 34,300 13.49 14.25 13.82 0 1,300 -0.0
25/11/2022
13.49
 37,200 13.21 13.54 12.97 0 1,700 -0.0
24/11/2022
13.21
 8,800 13.25 13.25 12.78 0 800 -0.0
23/11/2022
13.25
 31,400 13.59 13.59 12.92 0 1,100 -0.0
22/11/2022
13.59
 94,800 13.54 14.06 12.92 0 1,300 -0.0
21/11/2022
13.54
 9,500 13.16 13.78 12.68 0 1,300 -0.0
18/11/2022
13.16
 105,800 13.35 13.40 12.45 0 1,300 -0.0
17/11/2022
13.35
 40,200 12.73 13.44 12.73 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |