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)
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
15/10/2021
22.93
 21,800 22.88 22.98 22.44 0 0 0
14/10/2021
22.88
 48,700 22.64 23.08 22.74 0 0 0
13/10/2021
22.64
 96,300 22.69 22.88 22.44 0 0 0
12/10/2021
22.69
 79,000 23.18 23.18 22.64 0 0 0
11/10/2021
23.18
 66,300 23.27 23.42 22.93 0 0 0
08/10/2021
23.27
 80,200 23.61 23.76 23.22 500 0 0.0
07/10/2021
23.61
 201,400 22.54 23.86 22.59 0 0 0
06/10/2021
22.54
 88,900 22.10 22.54 21.96 0 0 0
05/10/2021
22.10
 30,300 21.96 22.25 21.86 0 0 0
04/10/2021
21.96
 30,600 21.96 22.15 21.86 0 0 0
01/10/2021
21.96
 38,800 22.30 22.35 21.91 90,114 90,114 0
30/09/2021
22.30
 44,700 21.96 22.35 21.71 0 0 0
29/09/2021
21.96
 28,300 22.05 22.05 21.91 0 0 0
28/09/2021
22.05
 51,400 21.91 22.05 21.47 0 0 0
27/09/2021
21.91
 50,900 22.25 22.64 21.91 0 0 0
24/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2021
22.25
 96,600 21.86 22.64 21.96 0 3,000 -0.1
23/09/2021
21.86
 41,300 22.19 22.43 21.81 0 0 0
22/09/2021
22.19
 61,900 21.71 22.38 21.67 0 0 0
21/09/2021
21.71
 106,800 22.00 22.05 21.09 0 0 0
20/09/2021
22.00
 70,200 22.53 23.05 22.00 0 0 0
17/09/2021
22.53
 64,500 22.53 22.72 22.19 0 0 0
16/09/2021
22.53
 110,100 22.67 22.67 22.24 0 0 0
15/09/2021
22.67
 58,100 22.91 23.05 22.00 0 0 0
14/09/2021
22.91
 75,500 23.19 23.38 22.53 0 0 0
13/09/2021
23.19
 239,300 22.38 23.38 22.38 0 0 0
10/09/2021
22.38
 78,900 22.81 22.81 22.05 0 0 0
09/09/2021
22.81
 166,100 21.62 23.05 21.38 0 100 -0.0
08/09/2021
21.62
 43,200 21.38 21.91 21.00 0 500 -0.0
07/09/2021
21.38
 85,400 21.67 22.14 21.38 0 0 0
06/09/2021
21.67
 93,000 21.19 22.05 20.81 0 0 0
01/09/2021
21.19
 39,400 21.24 21.28 21.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |