CTCP Bóng đèn Điện Quang (dqc)

9.85
0
(0%)
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)
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
31/08/2021
21.24
 89,600 21.14 21.86 21.00 0 0 0
30/08/2021
21.14
 30,600 20.52 21.19 20.52 0 0 0
27/08/2021
20.52
 43,700 20.62 20.71 19.28 0 0 0
26/08/2021
20.62
 62,500 20.33 21.14 19.76 0 0 0
25/08/2021
20.33
 35,500 20.52 20.52 20.04 0 6,500 -0.1
24/08/2021
20.52
 41,700 20.14 20.52 20.04 0 0 0
23/08/2021
20.14
 95,600 21.19 21.19 20.04 100 0 0.0
20/08/2021
21.19
 142,900 21.86 22.43 20.81 0 0 0
19/08/2021
21.86
 152,200 22.14 22.14 21.19 0 0 0
18/08/2021
22.14
 161,900 23.05 23.29 22.00 6,500 0 0.2
17/08/2021
23.05
 414,000 21.57 23.05 21.67 0 1,000 -0.0
16/08/2021
21.57
 120,900 20.19 21.57 21.48 0 0 0
13/08/2021
20.19
 321,900 18.90 20.19 19.09 500 0 0
12/08/2021
18.90
 21,000 18.90 19.19 18.80 0 0 0
11/08/2021
18.90
 41,700 18.52 19.38 18.42 0 0 0
10/08/2021
18.52
 24,900 18.61 18.61 18.33 0 0 0
09/08/2021
18.61
 39,600 18.61 18.61 17.66 0 1,000 -0.0
06/08/2021
18.61
 5,400 18.90 18.95 18.61 0 0 0
05/08/2021
18.90
 34,600 18.99 18.99 18.04 0 0 0
04/08/2021
18.99
 22,900 19.23 19.23 18.85 0 0 0
03/08/2021
19.23
 56,300 19.09 19.57 18.95 0 0 0
02/08/2021
19.09
 98,000 17.85 19.09 17.94 0 0 0
30/07/2021
17.85
 9,100 17.80 18.42 17.85 0 0 0
29/07/2021
17.80
 95,500 17.71 18.23 17.71 0 0 0
28/07/2021
17.71
 16,600 17.85 18.04 17.47 1,000 0 0.0
27/07/2021
17.85
 18,300 17.51 17.94 17.47 0 0 0
26/07/2021
17.51
 27,700 17.56 17.66 17.13 0 0 0
23/07/2021
17.56
 9,700 17.51 17.90 17.51 0 0 0
22/07/2021
17.51
 10,400 17.37 17.66 17.28 0 0 0
21/07/2021
17.37
 19,100 17.37 17.75 17.18 0 0 0
20/07/2021
17.37
 17,600 17.47 17.47 16.75 1,100 0 0.0
19/07/2021
17.47
 13,100 17.56 17.56 16.80 0 0 0
16/07/2021
17.56
 11,600 17.75 17.85 17.56 0 0 0
15/07/2021
17.75
 56,000 17.28 17.94 17.56 0 0 0
14/07/2021
17.28
 17,000 17.37 17.85 17.28 0 0 0
13/07/2021
17.37
 49,800 17.66 17.85 17.37 19,900 0 0.4
12/07/2021
17.66
 110,500 18.42 18.42 17.13 37,900 700 0.7
09/07/2021
18.42
 15,700 18.71 18.71 18.37 0 900 -0.0
08/07/2021
18.71
 31,500 18.71 18.80 18.52 0 1,000 0
07/07/2021
18.71
 44,600 18.90 18.90 18.42 0 1,000 -0.0
06/07/2021
18.90
 55,300 19.38 19.38 18.90 0 1,000 -0.0
05/07/2021
19.38
 43,700 19.61 19.76 19.19 0 3,300 -0.0
02/07/2021
19.61
 25,400 19.95 19.95 19.57 0 1,000 -0.0
01/07/2021
19.95
 20,400 19.57 19.95 19.38 0 900 -0.0
30/06/2021
19.57
 22,000 19.85 19.85 19.42 0 3,800 -0.1
29/06/2021
19.85
 54,000 19.85 19.85 19.57 0 1,000 -0.0
28/06/2021
19.85
 39,000 20.04 20.04 19.57 0 1,000 -0.0
25/06/2021
20.04
 28,000 20.04 20.71 19.76 0 4,200 -0.1
24/06/2021
20.04
 53,100 20.47 20.47 19.95 0 1,000 -0.0
23/06/2021
20.47
 22,800 20.95 20.95 20.19 0 1,800 -0.0
22/06/2021
20.95
 83,900 20.71 21.43 20.33 0 1,000 -0.0
21/06/2021
20.71
 152,800 19.38 20.71 19.47 0 800 -0.0
18/06/2021
19.38
 73,900 19.57 19.57 19.09 0 1,000 -0.0
17/06/2021
19.57
 67,900 18.90 19.57 18.71 0 1,100 -0.0
16/06/2021
18.90
 18,900 18.80 19.19 18.80 200 700 -0.0
15/06/2021
18.80
 123,700 19.33 19.33 18.52 12,100 1,200 0.2
14/06/2021
19.33
 62,800 18.95 19.47 18.95 0 1,000 -0.0
11/06/2021
18.95
 58,700 18.85 18.95 18.52 0 800 -0.0
10/06/2021
18.85
 62,700 18.90 18.90 18.33 0 700 -0.0
09/06/2021
18.90
 12,600 18.71 18.90 18.61 0 1,000 -0.0
08/06/2021
18.71
 20,400 18.99 18.99 18.23 0 1,300 -0.0
07/06/2021
18.99
 20,500 18.99 19.09 18.61 0 1,000 -0.0
04/06/2021
18.99
 58,400 18.52 19.09 18.28 0 1,300 -0.0
03/06/2021
18.52
 67,200 18.61 19.47 18.14 0 1,400 -0.0
02/06/2021
18.61
 20,500 18.42 18.90 18.23 0 1,200 -0.0
01/06/2021
18.42
 11,700 18.90 19.09 18.28 0 1,700 -0.0
31/05/2021
18.90
 31,700 19.19 19.19 18.14 8,000 1,100 0.1
28/05/2021
19.19
 35,800 19.09 19.57 18.14 300 900 -0.0
27/05/2021
19.09
 11,000 19.57 19.57 19.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |