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)
26/01/2022
34.86
 151,800 35.23 35.87 34.76 0 12,400 -0.3
25/01/2022
35.23
 124,900 35.23 35.97 34.76 0 4,200 -0.2
24/01/2022
35.23
 271,700 35.23 35.97 34.76 300 11,400 -0.4
21/01/2022
35.23
 150,300 34.11 36.52 35.23 2,100 1,000 0.0
20/01/2022
34.11
 68,800 34.11 34.30 33.42 6,000 0 0.2
19/01/2022
34.11
 92,000 34.30 34.39 32.91 10,500 400 0.4
18/01/2022
34.30
 246,500 35.23 35.97 33.65 5,200 70,000 -2.5
17/01/2022
35.23
 116,700 35.83 35.83 34.86 500 5,100 -0.2
14/01/2022
35.83
 190,200 35.69 35.97 34.90 9,500 0 0.4
13/01/2022
35.69
 378,500 35.41 36.06 34.86 3,700 1,200 0.1
12/01/2022
35.41
 379,000 34.58 35.60 33.84 10,600 100 0.4
11/01/2022
34.58
 277,100 34.95 35.23 34.11 9,400 26,100 -0.6
10/01/2022
34.95
 293,000 36.06 36.71 34.76 1,400 9,500 -0.3
07/01/2022
36.06
 348,100 35.04 36.89 35.04 1,300 40,800 -1.5
06/01/2022
35.04
 318,800 32.77 35.04 32.77 1,900 6,000 -0.2
05/01/2022
32.77
 280,000 30.92 32.91 30.59 7,000 16,600 -0.3
04/01/2022
30.92
 413,200 30.03 30.96 30.08 12,200 1,500 0.4
31/12/2021
30.03
 187,600 29.99 30.03 28.37 6,100 200 0.2
30/12/2021
29.99
 157,900 30.22 30.27 29.20 5,400 100 0.2
29/12/2021
30.22
 197,200 30.54 30.96 29.85 3,800 0 0.1
28/12/2021
30.54
 443,100 28.60 30.59 28.60 5,000 7,200 -0.1
27/12/2021
28.60
 394,100 26.88 28.60 26.47 19,100 4,500 0.4
24/12/2021
26.88
 89,000 26.88 27.07 26.51 1,300 0 0
23/12/2021
26.88
 165,500 26.10 26.98 25.17 1,400 300 0.0
22/12/2021
26.10
 180,400 26.33 26.33 25.59 4,200 600 0.1
21/12/2021
26.33
 90,100 26.70 26.70 25.96 600 400 0.0
20/12/2021
26.70
 101,900 26.79 26.98 26.42 0 900 -0.0
17/12/2021
26.79
 105,400 26.88 27.02 26.65 2,300 5,400 -0.1
16/12/2021
26.88
 159,100 26.93 27.11 25.96 1,100 0 0.0
15/12/2021
26.93
 208,200 26.84 27.35 26.74 0 3,200 -0.1
14/12/2021
26.84
 182,900 26.19 26.84 25.68 2,200 200 0.1
13/12/2021
26.19
 259,200 26.14 26.70 26.14 3,100 600 0.1
10/12/2021
26.14
 59,600 26.14 26.88 25.35 600 1,100 -0.0
09/12/2021
26.14
 249,900 24.47 26.14 24.47 1,900 13,700 -0.3
08/12/2021
24.47
 24,100 24.47 24.94 24.47 100 1,700 -0.0
07/12/2021
24.47
 46,200 23.78 24.47 23.64 100 1,100 -0.0
06/12/2021
23.78
 104,700 24.29 24.84 23.17 0 4,600 -0.1
03/12/2021
24.29
 28,700 24.47 24.57 23.96 2,000 0 0.1
02/12/2021
24.47
 78,700 24.29 24.57 24.01 2,600 0 0.1
01/12/2021
24.29
 67,000 24.38 24.38 23.78 0 1,800 -0.0
30/11/2021
24.38
 83,200 24.29 24.70 24.10 16,800 500 0.4
29/11/2021
24.29
 93,900 23.73 24.29 23.36 2,600 5,700 0
26/11/2021
23.73
 95,900 24.29 24.29 23.64 5,300 0 0.1
25/11/2021
24.29
 72,000 24.01 24.47 23.73 9,600 0 0.2
24/11/2021
24.01
 88,700 23.55 24.52 23.73 7,900 0 0.2
23/11/2021
23.55
 201,700 24.01 24.01 22.34 4,900 0 0.1
22/11/2021
24.01
 84,400 24.47 25.03 23.64 100 0 0.0
19/11/2021
24.47
 229,800 25.68 25.91 24.10 7,000 0 0.2
18/11/2021
25.68
 135,100 26.05 26.23 25.40 14,000 0 0.4
17/11/2021
26.05
 74,200 26.05 26.74 25.77 2,000 0 0.1
16/11/2021
26.05
 159,000 26.28 26.47 25.03 16,400 0 0.5
15/11/2021
26.28
 188,000 26.47 26.47 25.96 3,000 0 0.1
12/11/2021
26.47
 129,600 26.28 26.51 26.05 0 0 0
11/11/2021
26.28
 221,300 26.79 27.35 26.28 0 0 0
10/11/2021
26.79
 227,700 26.23 26.98 25.63 0 0 0
09/11/2021
26.23
 132,500 26.98 26.98 26.05 1,000 0 0.0
08/11/2021
26.98
 282,400 26.93 27.81 26.88 0 0 0
05/11/2021
26.93
 344,400 25.17 26.93 25.54 0 0 0
04/11/2021
25.17
 278,100 23.55 25.17 23.64 0 0 0
03/11/2021
23.55
 191,200 24.94 25.12 23.55 0 0 0
02/11/2021
24.94
 251,700 24.06 25.03 23.27 0 0 0
01/11/2021
24.06
 217,200 24.52 24.52 23.92 0 0 0
29/10/2021
24.52
 323,400 24.47 24.66 23.92 0 5,000 -0.1
28/10/2021
24.47
 493,600 24.43 24.57 23.82 0 0 0
27/10/2021
24.43
 309,000 24.29 24.84 24.29 0 0 0
26/10/2021
24.29
 205,400 23.64 24.52 23.64 0 0 0
25/10/2021
23.64
 306,200 22.11 23.64 22.20 100 0 0.0
22/10/2021
22.11
 94,900 21.55 22.39 21.37 0 0 0
21/10/2021
21.55
 18,100 21.51 21.69 21.41 0 0 0
20/10/2021
21.51
 43,200 21.55 21.69 21.32 0 0 0
19/10/2021
21.55
 12,300 21.74 21.74 21.37 0 0 0
18/10/2021
21.74
 27,700 21.78 21.88 21.65 0 0 0
15/10/2021
21.78
 21,800 21.74 21.83 21.32 0 0 0
14/10/2021
21.74
 48,700 21.51 21.92 21.60 0 0 0
13/10/2021
21.51
 96,300 21.55 21.74 21.32 0 0 0
12/10/2021
21.55
 79,000 22.02 22.02 21.51 0 0 0
11/10/2021
22.02
 66,300 22.11 22.25 21.78 0 0 0
08/10/2021
22.11
 80,200 22.43 22.57 22.06 500 0 0.0
07/10/2021
22.43
 201,400 21.41 22.67 21.46 0 0 0
06/10/2021
21.41
 88,900 21.00 21.41 20.86 0 0 0
05/10/2021
21.00
 30,300 20.86 21.14 20.76 0 0 0
04/10/2021
20.86
 30,600 20.86 21.04 20.76 0 0 0
01/10/2021
20.86
 38,800 21.18 21.23 20.81 90,114 90,114 0
30/09/2021
21.18
 44,700 20.86 21.23 20.63 0 0 0
29/09/2021
20.86
 28,300 20.95 20.95 20.81 0 0 0
28/09/2021
20.95
 51,400 20.81 20.95 20.39 0 0 0
27/09/2021
20.81
 50,900 21.14 21.51 20.81 0 0 0
24/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2021
21.14
 96,600 20.76 21.51 20.86 0 3,000 -0.1
23/09/2021
20.76
 41,300 21.08 21.31 20.72 0 0 0
22/09/2021
21.08
 61,900 20.63 21.26 20.58 0 0 0
21/09/2021
20.63
 106,800 20.90 20.95 20.04 0 0 0
20/09/2021
20.90
 70,200 21.40 21.90 20.90 0 0 0
17/09/2021
21.40
 64,500 21.40 21.58 21.08 0 0 0
16/09/2021
21.40
 110,100 21.54 21.54 21.13 0 0 0
15/09/2021
21.54
 58,100 21.76 21.90 20.90 0 0 0
14/09/2021
21.76
 75,500 22.03 22.22 21.40 0 0 0
13/09/2021
22.03
 239,300 21.26 22.22 21.26 0 0 0
10/09/2021
21.26
 78,900 21.67 21.67 20.95 0 0 0
09/09/2021
21.67
 166,100 20.54 21.90 20.31 0 100 -0.0
08/09/2021
20.54
 43,200 20.31 20.81 19.95 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |