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)
27/06/2022
20.58
 81,200 20.49 20.86 20.39 5,700 1,900 0.1
24/06/2022
20.49
 157,500 20.39 21.14 20.30 700 4,400 -0.1
23/06/2022
20.39
 167,200 20.39 20.72 19.47 2,200 7,800 -0.1
22/06/2022
20.39
 137,400 19.47 20.39 19.61 500 1,800 -0.0
21/06/2022
19.47
 187,600 20.02 20.35 18.91 9,200 2,100 0.1
20/06/2022
20.02
 454,000 21.51 22.53 20.02 4,800 13,400 -0.2
17/06/2022
21.51
 198,600 22.80 22.80 21.27 1,500 5,200 -0.1
16/06/2022
22.80
 120,600 22.25 23.78 22.71 6,200 0 0.2
15/06/2022
22.25
 197,500 23.92 24.47 22.25 300 11,100 -0.3
14/06/2022
23.92
 202,700 24.66 24.66 23.04 12,400 2,300 0.3
13/06/2022
24.66
 196,000 26.51 26.51 24.66 300 9,200 -0.2
10/06/2022
26.51
 148,900 27.25 27.67 26.42 700 6,800 -0.2
09/06/2022
27.25
 100,800 27.16 28.09 27.16 2,000 3,500 -0.0
08/06/2022
27.16
 214,900 26.10 27.81 25.31 4,400 0 0.1
07/06/2022
26.10
 117,400 25.49 26.10 25.03 3,900 5,700 -0.1
06/06/2022
25.49
 185,500 27.02 27.21 25.49 3,100 3,000 0.0
03/06/2022
27.02
 150,300 26.74 27.81 26.51 2,600 400 0.1
02/06/2022
26.74
 238,900 27.81 28.13 26.70 0 18,500 -0.5
01/06/2022
27.81
 231,100 27.16 28.41 26.74 2,500 2,000 0.0
31/05/2022
27.16
 286,800 27.07 27.21 26.42 3,500 2,400 0.0
30/05/2022
27.07
 295,900 26.74 28.00 25.68 100 400 -0.0
27/05/2022
26.74
 410,000 25.03 26.74 25.82 900 13,600 -0.4
26/05/2022
25.03
 171,900 23.41 25.03 23.64 1,300 600 0.0
25/05/2022
23.41
 300,200 21.88 23.41 21.88 7,900 1,000 0.2
24/05/2022
21.88
 101,000 22.43 22.43 21.46 2,200 9,400 -0.2
23/05/2022
22.43
 321,800 23.59 23.59 22.43 800 6,900 -0.1
20/05/2022
23.59
 161,300 23.08 24.10 23.17 5,500 11,300 -0.1
19/05/2022
23.08
 107,300 23.13 23.17 22.25 3,800 1,900 0.0
18/05/2022
23.13
 128,800 22.62 24.10 22.62 3,500 4,100 -0.0
17/05/2022
22.62
 268,600 21.18 22.62 20.44 11,800 0 0.3
16/05/2022
21.18
 177,500 21.65 22.62 20.39 4,600 5,300 -0.0
13/05/2022
21.65
 214,700 23.27 23.45 21.65 1,100 10,000 -0.2
12/05/2022
23.27
 248,800 23.96 25.03 22.53 10,600 40,600 -0.8
11/05/2022
23.96
 106,400 24.52 25.49 23.41 800 7,500 -0.2
10/05/2022
24.52
 188,800 25.03 25.03 23.31 11,500 900 0.3
09/05/2022
25.03
 195,700 26.88 26.88 25.03 5,400 2,900 0.1
06/05/2022
26.88
 194,100 28.74 28.74 26.88 2,700 11,600 -0.3
05/05/2022
28.74
 420,600 27.30 29.20 26.98 5,000 6,900 -0.1
04/05/2022
27.30
 448,900 28.23 28.23 26.28 4,000 14,500 -0.3
29/04/2022
28.23
 200,200 26.56 28.27 27.44 1,200 12,400 -0.3
28/04/2022
26.56
 268,800 24.84 26.56 24.84 5,100 8,000 -0.1
27/04/2022
24.84
 562,300 23.68 24.84 22.06 11,300 2,000 0.2
26/04/2022
23.68
 29,900 25.45 25.45 23.68 0 0 0
25/04/2022
25.45
 23,300 27.35 27.35 25.45 0 0 0
22/04/2022
27.35
 78,300 29.39 29.39 27.35 200 0 0.0
21/04/2022
29.39
 138,800 31.56 31.56 29.39 0 0 0
20/04/2022
31.56
 345,200 33.93 33.93 31.56 23,900 0 0.8
19/04/2022
33.93
 196,900 36.15 36.85 33.74 900 6,900 -0.2
18/04/2022
36.15
 260,800 37.36 37.91 35.83 1,200 21,900 -0.8
15/04/2022
37.36
 169,200 35.78 38.01 35.64 5,800 4,600 0.0
14/04/2022
35.78
 154,100 35.18 36.15 34.30 11,000 4,000 0.3
13/04/2022
35.18
 448,300 36.38 36.38 33.88 41,000 0 1.5
12/04/2022
36.38
 410,000 39.12 39.86 36.38 10,900 7,300 0.1
08/04/2022
39.12
 221,900 40.70 41.25 38.93 5,300 8,500 -0.1
07/04/2022
40.70
 169,000 41.71 42.46 39.21 2,300 4,500 -0.1
06/04/2022
41.71
 257,500 42.83 43.11 41.44 10,400 2,100 0.4
05/04/2022
42.83
 282,600 42.87 43.57 41.44 2,900 500 0.1
04/04/2022
42.87
 201,100 43.80 44.68 42.64 0 19,600 -0.9
01/04/2022
43.80
 682,200 41.30 44.17 38.42 43,500 1,800 1.8
31/03/2022
41.30
 690,700 44.36 44.36 41.30 23,500 800 1.0
30/03/2022
44.36
 709,500 47.65 47.65 44.36 0 4,800 -0.2
29/03/2022
47.65
 456,900 49.13 49.13 47.46 2,000 600 0.1
28/03/2022
49.13
 253,400 50.52 50.61 48.30 3,600 2,300 0.1
25/03/2022
50.52
 494,200 47.28 50.52 46.44 15,000 800 0.7
24/03/2022
47.28
 987,800 47.93 50.06 44.59 12,600 30,100 -0.8
23/03/2022
47.93
 164,700 51.45 51.45 47.93 0 0 0
22/03/2022
51.45
 347,100 55.25 55.25 51.45 0 3,100 -0.2
21/03/2022
55.25
 1,121,700 59.33 60.25 55.25 7,800 0 0.5
18/03/2022
59.33
 327,100 58.40 60.16 58.12 21,900 0 1.4
17/03/2022
58.40
 620,900 57.57 58.86 54.23 12,900 0 0.8
16/03/2022
57.57
 553,300 59.98 60.25 57.57 6,100 8,500 -0.2
15/03/2022
59.98
 427,900 60.16 61.46 57.47 7,600 2,500 0.3
14/03/2022
60.16
 440,400 59.33 61.83 58.49 4,100 10,200 -0.4
11/03/2022
59.33
 607,600 55.81 59.61 55.99 16,700 1,200 1.0
10/03/2022
55.81
 491,900 52.19 55.81 52.19 32,800 2,400 1.8
09/03/2022
52.19
 776,100 55.71 57.29 51.82 500 7,000 -0.4
08/03/2022
55.71
 606,100 54.88 58.49 54.97 1,900 38,800 -2.3
07/03/2022
54.88
 342,000 51.45 54.97 51.45 1,900 11,100 -0.5
04/03/2022
51.45
 435,900 49.22 51.91 49.13 18,800 9,000 0.5
03/03/2022
49.22
 410,300 49.13 50.89 47.28 12,300 100 0.6
02/03/2022
49.13
 446,700 48.20 51.26 48.30 3,000 20,000 -0.9
01/03/2022
48.20
 623,800 45.05 48.20 44.68 15,800 4,000 0.6
28/02/2022
45.05
 460,900 44.03 45.42 44.13 3,800 4,400 -0.0
25/02/2022
44.03
 620,400 42.27 44.96 41.99 6,800 0 0.3
24/02/2022
42.27
 506,100 41.90 42.64 41.25 3,800 1,700 0.1
23/02/2022
41.90
 312,700 41.71 42.46 41.67 4,900 3,300 0.1
22/02/2022
41.71
 436,700 40.65 42.97 39.77 5,800 900 0.2
21/02/2022
40.65
 210,300 40.60 41.07 40.32 3,000 200 0.1
18/02/2022
40.60
 454,600 39.95 42.18 39.12 9,200 2,800 0.3
17/02/2022
39.95
 700,300 37.36 39.95 37.27 16,600 0 0.7
16/02/2022
37.36
 269,500 37.31 37.54 36.71 0 100 -0.0
15/02/2022
37.31
 332,700 36.80 37.54 36.62 6,200 1,900 0.2
14/02/2022
36.80
 523,800 36.80 37.54 35.32 800 3,000 -0.1
11/02/2022
36.80
 168,100 37.13 37.17 36.15 0 2,500 -0.1
10/02/2022
37.13
 287,100 37.78 37.78 36.71 0 8,000 -0.3
09/02/2022
37.78
 536,900 36.80 38.01 35.23 1,400 3,000 -0.1
08/02/2022
36.80
 105,300 37.27 37.36 36.20 300 8,400 -0.3
07/02/2022
37.27
 137,300 37.08 38.01 37.08 4,300 7,100 -0.1
28/01/2022
37.08
 690,600 34.76 37.17 34.76 9,600 1,900 0.3
27/01/2022
34.76
 159,400 34.86 35.23 33.28 0 5,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |