CTCP Bóng đèn Điện Quang (dqc)

10
-0.25
(-2.44%)
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) 		-0.40 -3.92% 137,800 -900 -0.0
9.80
10.45
10.25
2 tháng
(2025-11-28) 		-0.60 -5.77% 278,000 -200 -0.0
9.80
10.80
10.25
3 tháng
(2025-10-29) 		-1 -9.26% 427,600 300 0.0
9.80
11.20
10.25
6 tháng
(2025-07-31) 		-2.60 -20.97% 1,289,200 -3,200 -0.0
9.80
12.40
10.25
12 tháng
(2025-02-03) 		-1.40 -12.50% 4,271,900 -100 0.0
8.72
13
10.25
24 tháng
(2024-02-07) 		-5.90 -37.58% 9,878,100 -91,928 -1.3
8.72
16.40
10.25
36 tháng
(2023-02-13) 		-8.85 -47.45% 21,037,300 -67,728 -1.5
8.72
23
10.25
60 tháng
(2021-02-22) 		-7.95 -44.80% 91,883,200 -145,956 -2.6
8.72
63.33
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
63.33
 440,400 62.45 65.09 61.57 4,100 10,200 -0.4
11/03/2022
62.45
 607,600 58.74 62.74 58.94 16,700 1,200 1.0
10/03/2022
58.74
 491,900 54.94 58.74 54.94 32,800 2,400 1.8
09/03/2022
54.94
 776,100 58.65 60.30 54.55 500 7,000 -0.4
08/03/2022
58.65
 606,100 57.77 61.57 57.86 1,900 38,800 -2.3
07/03/2022
57.77
 342,000 54.16 57.86 54.16 1,900 11,100 -0.5
04/03/2022
54.16
 435,900 51.81 54.64 51.72 18,800 9,000 0.5
03/03/2022
51.81
 410,300 51.72 53.57 49.77 12,300 100 0.6
02/03/2022
51.72
 446,700 50.74 53.96 50.84 3,000 20,000 -0.9
01/03/2022
50.74
 623,800 47.42 50.74 47.03 15,800 4,000 0.6
28/02/2022
47.42
 460,900 46.35 47.81 46.45 3,800 4,400 -0.0
25/02/2022
46.35
 620,400 44.50 47.33 44.20 6,800 0 0.3
24/02/2022
44.50
 506,100 44.11 44.89 43.42 3,800 1,700 0.1
23/02/2022
44.11
 312,700 43.91 44.69 43.86 4,900 3,300 0.1
22/02/2022
43.91
 436,700 42.79 45.23 41.86 5,800 900 0.2
21/02/2022
42.79
 210,300 42.74 43.23 42.45 3,000 200 0.1
18/02/2022
42.74
 454,600 42.06 44.40 41.18 9,200 2,800 0.3
17/02/2022
42.06
 700,300 39.32 42.06 39.23 16,600 0 0.7
16/02/2022
39.32
 269,500 39.28 39.52 38.64 0 100 -0.0
15/02/2022
39.28
 332,700 38.74 39.52 38.54 6,200 1,900 0.2
14/02/2022
38.74
 523,800 38.74 39.52 37.18 800 3,000 -0.1
11/02/2022
38.74
 168,100 39.08 39.13 38.06 0 2,500 -0.1
10/02/2022
39.08
 287,100 39.76 39.76 38.64 0 8,000 -0.3
09/02/2022
39.76
 536,900 38.74 40.01 37.08 1,400 3,000 -0.1
08/02/2022
38.74
 105,300 39.23 39.32 38.10 300 8,400 -0.3
07/02/2022
39.23
 137,300 39.03 40.01 39.03 4,300 7,100 -0.1
28/01/2022
39.03
 690,600 36.59 39.13 36.59 9,600 1,900 0.3
27/01/2022
36.59
 159,400 36.69 37.08 35.03 0 5,900 -0.2
26/01/2022
36.69
 151,800 37.08 37.76 36.59 0 12,400 -0.3
25/01/2022
37.08
 124,900 37.08 37.86 36.59 0 4,200 -0.2
24/01/2022
37.08
 271,700 37.08 37.86 36.59 300 11,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |