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)
16/11/2022
12.73
 77,300 12.26 12.73 11.40 0 1,400 -0.0
15/11/2022
12.26
 101,900 12.64 12.64 11.78 0 1,100 -0.0
14/11/2022
12.64
 63,100 13.11 13.11 12.21 0 1,300 -0.0
11/11/2022
13.11
 52,000 14.06 14.16 13.11 0 1,000 -0.0
10/11/2022
14.06
 107,100 15.11 15.11 14.06 0 800 -0.0
09/11/2022
15.11
 23,600 14.54 15.15 14.58 0 1,000 -0.0
08/11/2022
14.54
 67,500 15.01 15.01 14.54 0 1,200 -0.0
07/11/2022
15.01
 68,500 15.72 15.72 15.01 0 800 -0.0
04/11/2022
15.72
 47,500 16.06 16.06 15.49 0 1,100 -0.0
03/11/2022
16.06
 34,000 15.96 16.15 15.72 0 1,102 -0.0
02/11/2022
15.96
 36,700 15.91 16.15 15.91 0 900 -0.0
01/11/2022
15.91
 57,800 15.96 16.63 14.87 10,000 1,000 0.2
31/10/2022
15.96
 30,400 16.25 16.25 15.30 0 900 -0.0
28/10/2022
16.25
 13,000 16.34 16.34 15.87 0 1,000 -0.0
27/10/2022
16.34
 11,500 15.82 16.72 15.68 0 1,500 -0.0
26/10/2022
15.82
 5,500 15.30 16.06 15.30 0 1,100 -0.0
25/10/2022
15.30
 33,200 15.20 15.68 14.82 600 200 0.0
24/10/2022
15.20
 63,900 15.58 16.63 15.01 300 400 -0.0
21/10/2022
15.58
 98,600 16.72 16.72 15.58 0 3,100 -0.1
20/10/2022
16.72
 32,400 17.24 17.29 16.63 0 2,300 -0.0
19/10/2022
17.24
 64,300 16.86 17.58 16.72 0 1,100 -0.0
18/10/2022
16.86
 67,200 15.77 16.86 15.91 0 500 -0.0
17/10/2022
15.77
 44,600 15.87 15.87 15.25 0 1,500 -0.0
14/10/2022
15.87
 21,800 15.44 16.15 15.58 100 900 -0.0
13/10/2022
15.44
 17,100 15.68 15.68 15.30 0 900 -0.0
12/10/2022
15.68
 16,900 15.01 15.77 14.73 1,200 100 0.0
11/10/2022
15.01
 27,600 15.20 15.68 14.82 5,100 300 0.1
10/10/2022
15.20
 49,600 15.39 15.49 14.77 5,500 0 0.1
07/10/2022
15.39
 99,800 16.25 16.25 15.15 200 0 0.0
06/10/2022
16.25
 33,900 16.91 17.05 16.15 1,500 1,100 0.0
05/10/2022
16.91
 38,100 16.34 16.91 16.48 3,400 0 0.1
04/10/2022
16.34
 39,800 16.25 16.63 15.72 2,500 0 0.0
03/10/2022
16.25
 117,600 17.39 17.39 16.25 0 1,000 -0.0
30/09/2022
17.39
 166,200 17.91 17.91 16.67 5,000 3,500 0.0
29/09/2022
17.91
 28,300 18.34 18.62 17.91 0 4,801 -0.1
28/09/2022
18.34
 104,400 19.05 19.05 18.34 0 7,000 -0.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2022
19.05
 33,200 19.14 19.24 19.05 0 4,100 -0.1
26/09/2022
19.14
 101,600 20.12 20.12 19.00 0 4,600 -0.1
23/09/2022
20.12
 22,400 20.39 20.39 20.12 0 800 -0.0
22/09/2022
20.39
 17,700 20.12 20.39 19.93 0 900 -0.0
21/09/2022
20.12
 26,000 20.39 20.39 19.65 0 1,900 -0.0
20/09/2022
20.39
 50,700 20.39 20.49 19.88 0 3,000 -0.1
19/09/2022
20.39
 113,600 21.14 21.14 19.88 0 6,000 -0.1
16/09/2022
21.14
 72,600 21.41 21.41 20.76 0 4,308 -0.1
15/09/2022
21.41
 34,600 21.46 21.51 21.18 0 2,008 -0.0
14/09/2022
21.46
 29,100 21.60 21.60 21.04 0 1,600 0.0
13/09/2022
21.60
 65,000 21.32 21.60 21.23 100 105 0.0
12/09/2022
21.32
 14,700 21.41 21.51 21.23 200 98 -0.2
09/09/2022
21.41
 44,200 21.46 21.46 20.86 0 6,800 -0.2
08/09/2022
21.46
 79,900 21.37 21.46 21.14 0 2,800 -0.1
07/09/2022
21.37
 159,400 21.88 22.06 21.23 0 4,500 -0.1
06/09/2022
21.88
 86,200 21.88 22.25 21.78 100 100 0
05/09/2022
21.88
 95,100 22.25 22.25 21.74 0 4,100 -0.1
31/08/2022
22.25
 58,600 22.11 22.39 21.83 0 2,100 -0.1
30/08/2022
22.11
 57,000 22.06 22.53 22.06 0 3,100 -0.1
29/08/2022
22.06
 132,100 22.76 22.76 21.74 0 9,100 -0.2
26/08/2022
22.76
 70,100 23.08 23.08 22.71 1,100 3,600 -0.1
25/08/2022
23.08
 70,600 22.80 23.13 22.67 2,700 0 0.1
24/08/2022
22.80
 63,300 22.71 23.04 22.71 4,900 0 0.1
23/08/2022
22.71
 140,800 22.99 22.99 22.34 1,100 0 0.0
22/08/2022
22.99
 97,400 23.08 23.17 22.34 300 9,700 -0.2
19/08/2022
23.08
 163,900 23.17 23.36 22.85 0 6,400 -0.2
18/08/2022
23.17
 113,200 23.45 23.55 23.08 200 2,500 -0.1
17/08/2022
23.45
 126,300 23.73 23.92 23.36 2,600 3,100 -0.0
16/08/2022
23.73
 122,200 23.82 23.87 23.45 8,500 9,900 -0.0
15/08/2022
23.82
 76,300 23.64 24.10 23.36 1,100 1,200 -0.0
12/08/2022
23.64
 126,200 22.99 23.64 22.80 6,600 0 0.2
11/08/2022
22.99
 245,100 23.82 24.10 22.71 1,800 7,400 -0.1
10/08/2022
23.82
 165,800 23.68 24.19 23.55 5,400 0 0.1
09/08/2022
23.68
 166,600 24.01 24.10 23.55 3,100 800 0.1
08/08/2022
24.01
 205,200 23.82 24.89 23.82 1,300 3,600 -0.1
05/08/2022
23.82
 214,200 23.78 24.84 23.64 2,100 0 0.1
04/08/2022
23.78
 425,800 22.25 23.78 22.34 1,300 0 0.0
03/08/2022
22.25
 182,300 21.60 22.25 21.51 7,100 0 0.2
02/08/2022
21.60
 122,900 21.60 22.43 21.41 2,400 0 0.1
01/08/2022
21.60
 177,800 21.51 21.60 21.09 3,900 0 0.1
29/07/2022
21.51
 230,400 21.51 22.25 21.32 0 0 0.1
28/07/2022
21.51
 156,400 21.04 22.39 21.04 5,000 0 0.1
27/07/2022
21.04
 72,000 20.58 21.04 19.61 0 1,300 -0.0
26/07/2022
20.58
 62,900 21.18 21.32 20.58 0 4,600 -0.1
25/07/2022
21.18
 34,800 21.37 21.37 21.04 400 3,200 -0.1
22/07/2022
21.37
 56,000 21.74 21.78 21.37 2,200 7,800 0.0
21/07/2022
21.74
 53,800 21.97 22.25 21.37 0 800 -0.0
20/07/2022
21.97
 178,900 20.95 21.97 20.95 0 500 -0.0
19/07/2022
20.95
 56,800 21.00 21.32 20.39 0 2,500 -0.1
18/07/2022
21.00
 59,400 21.46 22.06 21.00 0 2,300 -0.1
15/07/2022
21.46
 192,400 21.09 21.69 20.86 0 1,400 -0.0
14/07/2022
21.09
 47,500 21.09 21.32 20.76 0 1,500 -0.0
13/07/2022
21.09
 53,600 20.90 21.32 20.90 0 800 -0.0
12/07/2022
20.90
 105,500 19.84 21.18 19.84 0 700 -0.0
11/07/2022
19.84
 43,200 20.49 20.49 19.56 0 4,300 -0.1
08/07/2022
20.49
 67,200 19.47 20.81 19.47 800 7,500 -0.1
07/07/2022
19.47
 66,800 19.47 19.51 18.82 400 6,300 -0.1
06/07/2022
19.47
 62,600 20.44 20.44 19.47 100 4,100 -0.1
05/07/2022
20.44
 95,400 20.95 20.95 20.30 0 8,300 -0.2
04/07/2022
20.95
 100,400 20.76 21.32 20.67 4,900 1,100 0.1
01/07/2022
20.76
 133,100 20.86 20.86 19.65 1,200 10,800 -0.2
30/06/2022
20.86
 87,900 21.23 21.51 20.76 0 8,900 -0.2
29/06/2022
21.23
 117,500 22.02 22.06 21.14 400 7,800 -0.2
28/06/2022
22.02
 353,900 20.58 22.02 20.12 5,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |