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)
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
21/01/2022
37.08
 150,300 35.91 38.45 37.08 2,100 1,000 0.0
20/01/2022
35.91
 68,800 35.91 36.10 35.18 6,000 0 0.2
19/01/2022
35.91
 92,000 36.10 36.20 34.64 10,500 400 0.4
18/01/2022
36.10
 246,500 37.08 37.86 35.42 5,200 70,000 -2.5
17/01/2022
37.08
 116,700 37.71 37.71 36.69 500 5,100 -0.2
14/01/2022
37.71
 190,200 37.57 37.86 36.74 9,500 0 0.4
13/01/2022
37.57
 378,500 37.28 37.96 36.69 3,700 1,200 0.1
12/01/2022
37.28
 379,000 36.40 37.47 35.62 10,600 100 0.4
11/01/2022
36.40
 277,100 36.79 37.08 35.91 9,400 26,100 -0.6
10/01/2022
36.79
 293,000 37.96 38.64 36.59 1,400 9,500 -0.3
07/01/2022
37.96
 348,100 36.88 38.84 36.88 1,300 40,800 -1.5
06/01/2022
36.88
 318,800 34.49 36.88 34.49 1,900 6,000 -0.2
05/01/2022
34.49
 280,000 32.54 34.64 32.20 7,000 16,600 -0.3
04/01/2022
32.54
 413,200 31.62 32.59 31.66 12,200 1,500 0.4
31/12/2021
31.62
 187,600 31.57 31.62 29.86 6,100 200 0.2
30/12/2021
31.57
 157,900 31.81 31.86 30.74 5,400 100 0.2
29/12/2021
31.81
 197,200 32.15 32.59 31.42 3,800 0 0.1
28/12/2021
32.15
 443,100 30.10 32.20 30.10 5,000 7,200 -0.1
27/12/2021
30.10
 394,100 28.30 30.10 27.86 19,100 4,500 0.4
24/12/2021
28.30
 89,000 28.30 28.49 27.91 1,300 0 0
23/12/2021
28.30
 165,500 27.47 28.40 26.49 1,400 300 0.0
22/12/2021
27.47
 180,400 27.71 27.71 26.93 4,200 600 0.1
21/12/2021
27.71
 90,100 28.10 28.10 27.32 600 400 0.0
20/12/2021
28.10
 101,900 28.20 28.40 27.81 0 900 -0.0
17/12/2021
28.20
 105,400 28.30 28.44 28.05 2,300 5,400 -0.1
16/12/2021
28.30
 159,100 28.35 28.54 27.32 1,100 0 0.0
15/12/2021
28.35
 208,200 28.25 28.79 28.15 0 3,200 -0.1
14/12/2021
28.25
 182,900 27.57 28.25 27.03 2,200 200 0.1
13/12/2021
27.57
 259,200 27.52 28.10 27.52 3,100 600 0.1
10/12/2021
27.52
 59,600 27.52 28.30 26.69 600 1,100 -0.0
09/12/2021
27.52
 249,900 25.76 27.52 25.76 1,900 13,700 -0.3
08/12/2021
25.76
 24,100 25.76 26.25 25.76 100 1,700 -0.0
07/12/2021
25.76
 46,200 25.03 25.76 24.88 100 1,100 -0.0
06/12/2021
25.03
 104,700 25.57 26.15 24.39 0 4,600 -0.1
03/12/2021
25.57
 28,700 25.76 25.86 25.22 2,000 0 0.1
02/12/2021
25.76
 78,700 25.57 25.86 25.27 2,600 0 0.1
01/12/2021
25.57
 67,000 25.66 25.66 25.03 0 1,800 -0.0
30/11/2021
25.66
 83,200 25.57 26.00 25.37 16,800 500 0.4
29/11/2021
25.57
 93,900 24.98 25.57 24.59 2,600 5,700 0
26/11/2021
24.98
 95,900 25.57 25.57 24.88 5,300 0 0.1
25/11/2021
25.57
 72,000 25.27 25.76 24.98 9,600 0 0.2
24/11/2021
25.27
 88,700 24.79 25.81 24.98 7,900 0 0.2
23/11/2021
24.79
 201,700 25.27 25.27 23.52 4,900 0 0.1
22/11/2021
25.27
 84,400 25.76 26.35 24.88 100 0 0.0
19/11/2021
25.76
 229,800 27.03 27.27 25.37 7,000 0 0.2
18/11/2021
27.03
 135,100 27.42 27.61 26.74 14,000 0 0.4
17/11/2021
27.42
 74,200 27.42 28.15 27.13 2,000 0 0.1
16/11/2021
27.42
 159,000 27.66 27.86 26.35 16,400 0 0.5
15/11/2021
27.66
 188,000 27.86 27.86 27.32 3,000 0 0.1
12/11/2021
27.86
 129,600 27.66 27.91 27.42 0 0 0
11/11/2021
27.66
 221,300 28.20 28.79 27.66 0 0 0
10/11/2021
28.20
 227,700 27.61 28.40 26.98 0 0 0
09/11/2021
27.61
 132,500 28.40 28.40 27.42 1,000 0 0.0
08/11/2021
28.40
 282,400 28.35 29.27 28.30 0 0 0
05/11/2021
28.35
 344,400 26.49 28.35 26.88 0 0 0
04/11/2021
26.49
 278,100 24.79 26.49 24.88 0 0 0
03/11/2021
24.79
 191,200 26.25 26.44 24.79 0 0 0
02/11/2021
26.25
 251,700 25.32 26.35 24.49 0 0 0
01/11/2021
25.32
 217,200 25.81 25.81 25.18 0 0 0
29/10/2021
25.81
 323,400 25.76 25.96 25.18 0 5,000 -0.1
28/10/2021
25.76
 493,600 25.71 25.86 25.08 0 0 0
27/10/2021
25.71
 309,000 25.57 26.15 25.57 0 0 0
26/10/2021
25.57
 205,400 24.88 25.81 24.88 0 0 0
25/10/2021
24.88
 306,200 23.27 24.88 23.37 100 0 0.0
22/10/2021
23.27
 94,900 22.69 23.57 22.49 0 0 0
21/10/2021
22.69
 18,100 22.64 22.83 22.54 0 0 0
20/10/2021
22.64
 43,200 22.69 22.83 22.44 0 0 0
19/10/2021
22.69
 12,300 22.88 22.88 22.49 0 0 0
18/10/2021
22.88
 27,700 22.93 23.03 22.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |