CTCP Bóng đèn Điện Quang (dqc)

10.80
0.10
(0.93%)
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
(2025-11-05) 		-0.30 -2.73% 155,200 100 0.0
10.40
11.20
10.80
2 tháng
(2025-10-06) 		-0.75 -6.55% 292,100 200 0.0
10.35
11.50
10.80
3 tháng
(2025-09-08) 		-0.90 -7.76% 470,400 200 0.0
10.35
12.05
10.80
6 tháng
(2025-06-09) 		-0.70 -6.14% 2,149,600 -1,300 0.0
10.35
13
10.80
12 tháng
(2024-12-10) 		-2.20 -17.05% 4,382,900 -11,000 -0.1
8.72
13
10.80
24 tháng
(2023-12-18) 		-4.35 -28.90% 10,520,900 -60,528 -0.8
8.72
16.40
10.80
36 tháng
(2022-12-21) 		-6.30 -37.06% 22,158,300 -65,934 -3.2
8.72
23
10.80
60 tháng
(2020-12-31) 		-6.29 -37.02% 94,921,010 -155,786 -2.8
8.72
63.33
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
14.65
 30,980 14.65 14.65 14.41 20 10,000 -0.2
11/11/2020
14.65
 8,900 14.65 14.94 14.60 0 4,820 -0.1
10/11/2020
14.65
 33,050 14.65 14.94 14.60 10 22,650 -0.3
09/11/2020
14.65
 20,610 15.03 15.18 14.60 20 9,200 -0.1
06/11/2020
15.03
 7,140 15.08 15.08 14.65 150 5,000 -0.1
05/11/2020
15.08
 18,520 15.22 15.22 14.36 60 10,000 -0.2
04/11/2020
15.22
 4,840 15.18 15.22 14.60 20 0 0.0
03/11/2020
15.18
 55,730 15.41 15.41 14.79 130 50,000 -0.8
02/11/2020
15.41
 2,920 15.56 15.56 14.60 10 0 0.0
30/10/2020
15.56
 9,330 15.13 15.70 14.99 4,890 0 0.1
29/10/2020
15.13
 6,790 15.41 15.41 15.08 0 0 0
28/10/2020
15.41
 6,160 15.56 15.56 14.99 110 0 0.0
27/10/2020
15.56
 1,050 15.75 15.89 15.27 10 0 0.0
26/10/2020
15.75
 20,180 15.27 15.75 15.27 540 0 0.0
23/10/2020
15.27
 24,770 15.46 15.84 15.27 0 0 0
22/10/2020
15.46
 3,560 15.27 15.46 15.27 0 0 0
21/10/2020
15.27
 33,470 15.27 15.75 15.03 10 0 0.0
20/10/2020
15.27
 16,860 15.46 15.56 14.79 10 0 0.0
19/10/2020
15.46
 4,540 15.27 15.61 15.27 10 0 0.0
16/10/2020
15.27
 24,110 15.75 15.75 15.27 0 0 0
15/10/2020
15.75
 9,480 15.75 15.75 15.37 0 0 0
14/10/2020
15.75
 6,280 15.61 15.75 15.75 0 0 0
13/10/2020
15.61
 37,200 15.61 15.61 15.27 10 0 0.0
12/10/2020
15.61
 46,580 15.84 15.84 15.18 0 0 0
09/10/2020
15.84
 7,660 15.84 15.94 15.46 0 0 0
08/10/2020
15.84
 6,020 15.75 15.84 15.65 0 0 0
07/10/2020
15.75
 19,870 15.84 15.84 15.46 0 0 0
06/10/2020
15.84
 35,890 15.94 15.94 15.27 10 0 0.0
05/10/2020
15.94
 10,670 15.32 16.08 15.41 20 0 0.0
02/10/2020
15.32
 22,390 15.75 16.04 15.27 0 0 0
01/10/2020
15.75
 27,700 15.80 15.80 15.65 0 0 0
30/09/2020
15.80
 12,470 15.89 16.89 15.65 110 0 0.0
29/09/2020
15.89
 13,380 15.94 15.94 15.75 0 0 0
28/09/2020
15.94
 13,050 15.80 16.18 15.75 10 0 0.0
25/09/2020
15.80
 5,220 15.94 15.94 15.80 0 0 0
24/09/2020
15.94
 33,080 15.84 16.23 15.61 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |