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) 		0.05 0.49% 147,600 -900 -0.0
9.80
10.45
10
2 tháng
(2025-12-01) 		-0.15 -1.44% 286,200 -200 -0.0
9.80
10.80
10
3 tháng
(2025-10-30) 		-0.55 -5.09% 432,300 300 0.0
9.80
11.20
10
6 tháng
(2025-08-01) 		-1.75 -14.58% 1,246,700 -1,300 -0.0
9.80
12.40
10
12 tháng
(2025-02-03) 		-0.95 -8.48% 4,281,700 -100 0.0
8.72
13
10
24 tháng
(2024-02-15) 		-5.45 -34.71% 9,777,300 -90,728 -1.3
8.72
16.40
10
36 tháng
(2023-02-13) 		-8.40 -45.04% 21,047,100 -67,728 -1.5
8.72
23
10
60 tháng
(2021-02-23) 		-7.50 -42.26% 91,740,300 -146,456 -2.6
8.72
63.33
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
23.96
 132,100 23.24 24.63 23.48 700 300 0.0
08/04/2021
23.24
 60,100 23.29 23.48 23.24 1,500 0 0.0
07/04/2021
23.29
 51,500 23.24 23.29 22.96 900 0 0.0
06/04/2021
23.24
 51,200 23.29 23.48 23.10 100 1,200 -0.0
05/04/2021
23.29
 66,700 23.38 23.38 23.19 0 600 -0.0
02/04/2021
23.38
 54,100 23.29 23.86 23.29 2,100 0 0.1
01/04/2021
23.29
 104,200 23.15 23.29 23.10 1,700 0 0.0
31/03/2021
23.15
 42,900 23.53 23.62 23.15 1,500 600 0.0
30/03/2021
23.53
 110,800 23.29 23.62 22.76 3,600 0 0.1
29/03/2021
23.29
 114,400 22.05 23.58 22.05 3,200 1,200 0.0
26/03/2021
22.05
 116,100 22.91 22.91 21.48 2,800 1,400 0.0
25/03/2021
22.91
 108,000 22.72 23.29 22.72 6,300 1,700 0.1
24/03/2021
22.72
 104,700 23.00 23.19 22.10 2,800 0 0.1
23/03/2021
23.00
 195,300 23.86 23.86 22.43 2,400 2,400 0.0
22/03/2021
23.86
 160,500 23.86 24.39 23.81 2,400 900 0.0
19/03/2021
23.86
 97,400 24.67 24.67 23.86 1,800 0 0.0
18/03/2021
24.67
 200,900 23.67 25.01 23.29 6,000 100 0.1
17/03/2021
23.67
 147,400 24.15 24.15 23.24 2,300 0 0.1
16/03/2021
24.15
 287,000 23.15 24.72 23.19 900 500 0.0
15/03/2021
23.15
 167,500 21.67 23.15 21.05 3,800 0 0.1
12/03/2021
21.67
 122,300 22.14 22.14 21.43 0 0 0
11/03/2021
22.14
 124,200 22.14 22.72 21.95 0 0 0
10/03/2021
22.14
 149,800 22.53 22.53 21.48 0 0 0
09/03/2021
22.53
 221,100 22.91 22.91 21.91 0 0 0
08/03/2021
22.91
 119,800 23.77 24.29 22.91 0 0 0
05/03/2021
23.77
 284,200 23.00 24.34 21.95 0 1,300 -0.0
04/03/2021
23.00
 579,800 21.52 23.00 21.95 0 0 0
03/03/2021
21.52
 284,600 20.14 21.52 21.52 0 0 0
02/03/2021
20.14
 140,200 18.85 20.14 20.14 0 0 0
01/03/2021
18.85
 218,300 17.66 18.85 17.66 0 0 0
26/02/2021
17.66
 54,400 17.47 17.66 17.18 0 0 0
25/02/2021
17.47
 77,200 17.66 17.66 17.18 200 0 0.0
24/02/2021
17.66
 57,100 17.75 17.80 17.47 0 0 0
23/02/2021
17.75
 57,800 17.75 17.85 17.66 0 0 0
22/02/2021
17.75
 152,700 17.37 17.94 17.37 500 0 0.0
19/02/2021
17.37
 35,600 17.51 17.61 17.37 0 0 0
18/02/2021
17.51
 40,300 17.66 17.66 17.47 0 0 0
17/02/2021
17.66
 106,300 16.89 17.66 17.18 0 0 0
09/02/2021
16.89
 5,500 16.85 16.89 16.51 0 0 0
08/02/2021
16.85
 27,100 16.99 17.18 16.23 0 0 0
05/02/2021
16.99
 17,100 17.09 17.18 16.99 0 0 0
04/02/2021
17.09
 24,400 16.80 17.13 16.70 0 0 0
03/02/2021
16.80
 42,600 16.51 17.18 16.51 0 0 0
02/02/2021
16.51
 14,300 16.04 16.51 15.46 0 0 0
01/02/2021
16.04
 20,000 16.04 16.51 15.32 0 0 0
29/01/2021
16.04
 40,900 15.99 16.23 15.18 0 0 0
28/01/2021
15.99
 158,200 17.18 17.18 15.99 0 0 0
27/01/2021
17.18
 135,000 17.18 17.37 16.61 0 0 0
26/01/2021
17.18
 44,800 17.66 18.04 17.18 0 0 0
25/01/2021
17.66
 81,300 17.56 17.75 17.13 0 0 0
22/01/2021
17.56
 84,300 17.90 17.90 17.37 0 0 0
21/01/2021
17.90
 60,700 17.66 18.09 17.28 0 0 0
20/01/2021
17.66
 118,900 17.18 17.66 16.66 0 0 0
19/01/2021
17.18
 235,100 18.42 18.42 17.13 0 0 0
18/01/2021
18.42
 171,700 18.56 18.61 18.14 4,900 0 0.1
15/01/2021
18.56
 70,000 18.37 19.09 18.28 0 0 0
14/01/2021
18.37
 81,300 18.14 18.61 18.14 0 0 0
13/01/2021
18.14
 197,300 17.71 18.76 17.80 0 0 0
12/01/2021
17.71
 115,100 17.37 17.75 17.42 1,300 0 0.0
11/01/2021
17.37
 138,300 17.28 17.66 17.18 0 0 0
08/01/2021
17.28
 151,600 17.51 17.66 17.18 0 0 0
07/01/2021
17.51
 139,900 17.56 17.94 17.42 0 0 0
06/01/2021
17.56
 144,700 17.90 18.14 17.47 0 0 0
05/01/2021
17.90
 288,700 16.94 18.09 16.94 0 0 0
04/01/2021
16.94
 250,800 16.99 17.18 16.80 0 4,000 -0.1
31/12/2020
16.99
 247,510 17.32 17.47 16.42 0 12,530 -0.2
30/12/2020
17.32
 196,390 17.32 18.14 17.28 300 0 0.0
29/12/2020
17.32
 294,820 16.23 17.32 16.61 0 0 0
28/12/2020
16.23
 1,010,610 15.27 16.32 15.75 16,530 0 0.3
25/12/2020
15.27
 274,140 15.37 15.80 14.79 0 0 0
24/12/2020
15.37
 37,780 15.37 15.75 15.08 0 0 0
23/12/2020
15.37
 180,400 14.99 15.94 14.89 0 500 -0.0
22/12/2020
14.99
 30,250 15.03 15.08 14.79 0 0 0
21/12/2020
15.03
 25,550 14.89 15.08 14.79 0 0 0
18/12/2020
14.89
 39,070 14.89 15.13 14.79 500 0 0.0
17/12/2020
14.89
 151,260 15.18 15.27 14.70 0 0 0
16/12/2020
15.18
 126,400 14.99 15.37 14.84 0 0 0
15/12/2020
14.99
 104,210 15.08 15.37 14.89 0 0 0
14/12/2020
15.08
 36,420 15.27 15.27 15.03 0 0 0
11/12/2020
15.27
 32,080 15.27 15.56 15.08 0 0 0
10/12/2020
15.27
 30,980 15.27 15.61 14.99 2,400 0 0.0
09/12/2020
15.27
 156,880 14.89 15.46 14.89 0 0 0
08/12/2020
14.89
 124,280 14.89 15.27 14.51 0 0 0
07/12/2020
14.89
 48,990 14.70 14.94 14.56 0 0 0
04/12/2020
14.70
 35,660 14.70 14.79 14.22 0 0 0
03/12/2020
14.70
 86,780 14.79 14.79 14.22 0 0 0
02/12/2020
14.79
 32,640 14.75 14.89 14.32 100 0 0.0
01/12/2020
14.75
 32,050 14.65 14.79 14.51 0 800 -0.0
30/11/2020
14.65
 35,780 14.51 14.99 14.51 0 0 0
27/11/2020
14.51
 25,500 14.32 14.99 14.36 0 0 0
26/11/2020
14.32
 13,910 14.32 14.41 14.22 0 30 -0.0
25/11/2020
14.32
 26,820 14.32 14.41 14.22 0 0 0
24/11/2020
14.32
 21,870 14.32 14.32 14.13 0 0 0
23/11/2020
14.32
 44,780 14.08 14.51 14.08 0 0 0
20/11/2020
14.08
 33,640 14.08 14.08 13.94 0 0 0
19/11/2020
14.08
 24,120 14.03 14.22 13.94 0 0 0
18/11/2020
14.03
 105,250 14.41 14.41 13.98 0 0 0
17/11/2020
14.41
 12,140 14.17 14.60 14.22 0 0 0
16/11/2020
14.17
 26,400 14.13 14.32 14.13 0 0 0
13/11/2020
14.13
 502,290 14.65 14.79 13.65 5,010 496,200 -7.1

Chính sách bảo mật | Điều khoản sử dụng |