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)
07/09/2021
20.31
 85,400 20.58 21.04 20.31 0 0 0
06/09/2021
20.58
 93,000 20.13 20.95 19.77 0 0 0
01/09/2021
20.13
 39,400 20.18 20.22 19.95 0 0 0
31/08/2021
20.18
 89,600 20.08 20.76 19.95 0 0 0
30/08/2021
20.08
 30,600 19.50 20.13 19.50 0 0 0
27/08/2021
19.50
 43,700 19.59 19.68 18.32 0 0 0
26/08/2021
19.59
 62,500 19.31 20.08 18.77 0 0 0
25/08/2021
19.31
 35,500 19.50 19.50 19.04 0 6,500 -0.1
24/08/2021
19.50
 41,700 19.13 19.50 19.04 0 0 0
23/08/2021
19.13
 95,600 20.13 20.13 19.04 100 0 0.0
20/08/2021
20.13
 142,900 20.76 21.31 19.77 0 0 0
19/08/2021
20.76
 152,200 21.04 21.04 20.13 0 0 0
18/08/2021
21.04
 161,900 21.90 22.12 20.90 6,500 0 0.2
17/08/2021
21.90
 414,000 20.49 21.90 20.58 0 1,000 -0.0
16/08/2021
20.49
 120,900 19.18 20.49 20.40 0 0 0
13/08/2021
19.18
 321,900 17.95 19.18 18.14 500 0 0
12/08/2021
17.95
 21,000 17.95 18.23 17.86 0 0 0
11/08/2021
17.95
 41,700 17.59 18.41 17.50 0 0 0
10/08/2021
17.59
 24,900 17.68 17.68 17.41 0 0 0
09/08/2021
17.68
 39,600 17.68 17.68 16.78 0 1,000 -0.0
06/08/2021
17.68
 5,400 17.95 18.00 17.68 0 0 0
05/08/2021
17.95
 34,600 18.04 18.04 17.14 0 0 0
04/08/2021
18.04
 22,900 18.27 18.27 17.91 0 0 0
03/08/2021
18.27
 56,300 18.14 18.59 18.00 0 0 0
02/08/2021
18.14
 98,000 16.96 18.14 17.05 0 0 0
30/07/2021
16.96
 9,100 16.91 17.50 16.96 0 0 0
29/07/2021
16.91
 95,500 16.82 17.32 16.82 0 0 0
28/07/2021
16.82
 16,600 16.96 17.14 16.59 1,000 0 0.0
27/07/2021
16.96
 18,300 16.64 17.05 16.59 0 0 0
26/07/2021
16.64
 27,700 16.68 16.78 16.28 0 0 0
23/07/2021
16.68
 9,700 16.64 17.00 16.64 0 0 0
22/07/2021
16.64
 10,400 16.50 16.78 16.41 0 0 0
21/07/2021
16.50
 19,100 16.50 16.87 16.32 0 0 0
20/07/2021
16.50
 17,600 16.59 16.59 15.91 1,100 0 0.0
19/07/2021
16.59
 13,100 16.68 16.68 15.96 0 0 0
16/07/2021
16.68
 11,600 16.87 16.96 16.68 0 0 0
15/07/2021
16.87
 56,000 16.41 17.05 16.68 0 0 0
14/07/2021
16.41
 17,000 16.50 16.96 16.41 0 0 0
13/07/2021
16.50
 49,800 16.78 16.96 16.50 19,900 0 0.4
12/07/2021
16.78
 110,500 17.50 17.50 16.28 37,900 700 0.7
09/07/2021
17.50
 15,700 17.77 17.77 17.46 0 900 -0.0
08/07/2021
17.77
 31,500 17.77 17.86 17.59 0 1,000 0
07/07/2021
17.77
 44,600 17.95 17.95 17.50 0 1,000 -0.0
06/07/2021
17.95
 55,300 18.41 18.41 17.95 0 1,000 -0.0
05/07/2021
18.41
 43,700 18.63 18.77 18.23 0 3,300 -0.0
02/07/2021
18.63
 25,400 18.95 18.95 18.59 0 1,000 -0.0
01/07/2021
18.95
 20,400 18.59 18.95 18.41 0 900 -0.0
30/06/2021
18.59
 22,000 18.86 18.86 18.45 0 3,800 -0.1
29/06/2021
18.86
 54,000 18.86 18.86 18.59 0 1,000 -0.0
28/06/2021
18.86
 39,000 19.04 19.04 18.59 0 1,000 -0.0
25/06/2021
19.04
 28,000 19.04 19.68 18.77 0 4,200 -0.1
24/06/2021
19.04
 53,100 19.45 19.45 18.95 0 1,000 -0.0
23/06/2021
19.45
 22,800 19.90 19.90 19.18 0 1,800 -0.0
22/06/2021
19.90
 83,900 19.68 20.36 19.31 0 1,000 -0.0
21/06/2021
19.68
 152,800 18.41 19.68 18.50 0 800 -0.0
18/06/2021
18.41
 73,900 18.59 18.59 18.14 0 1,000 -0.0
17/06/2021
18.59
 67,900 17.95 18.59 17.77 0 1,100 -0.0
16/06/2021
17.95
 18,900 17.86 18.23 17.86 200 700 -0.0
15/06/2021
17.86
 123,700 18.36 18.36 17.59 12,100 1,200 0.2
14/06/2021
18.36
 62,800 18.00 18.50 18.00 0 1,000 -0.0
11/06/2021
18.00
 58,700 17.91 18.00 17.59 0 800 -0.0
10/06/2021
17.91
 62,700 17.95 17.95 17.41 0 700 -0.0
09/06/2021
17.95
 12,600 17.77 17.95 17.68 0 1,000 -0.0
08/06/2021
17.77
 20,400 18.04 18.04 17.32 0 1,300 -0.0
07/06/2021
18.04
 20,500 18.04 18.14 17.68 0 1,000 -0.0
04/06/2021
18.04
 58,400 17.59 18.14 17.36 0 1,300 -0.0
03/06/2021
17.59
 67,200 17.68 18.50 17.23 0 1,400 -0.0
02/06/2021
17.68
 20,500 17.50 17.95 17.32 0 1,200 -0.0
01/06/2021
17.50
 11,700 17.95 18.14 17.36 0 1,700 -0.0
31/05/2021
17.95
 31,700 18.23 18.23 17.23 8,000 1,100 0.1
28/05/2021
18.23
 35,800 18.14 18.59 17.23 300 900 -0.0
27/05/2021
18.14
 11,000 18.59 18.59 18.14 0 0 0
26/05/2021
18.59
 15,500 18.91 18.91 18.14 0 1,700 -0.0
25/05/2021
18.91
 39,300 18.14 19.40 18.14 0 800 -0.0
24/05/2021
18.14
 15,300 18.14 18.63 18.14 300 100 0.0
21/05/2021
18.14
 33,000 17.05 18.23 17.23 0 400 -0.0
20/05/2021
17.05
 27,800 17.32 17.32 16.68 1,000 500 0.0
19/05/2021
17.32
 31,300 18.04 18.04 17.32 0 900 -0.0
18/05/2021
18.04
 65,100 18.54 18.54 17.77 0 500 -0.0
17/05/2021
18.54
 31,000 18.86 19.31 18.41 0 1,600 -0.0
14/05/2021
18.86
 20,900 19.04 19.04 18.14 0 900 -0.0
13/05/2021
19.04
 11,100 19.22 19.22 18.86 100 1,100 -0.0
12/05/2021
19.22
 19,500 19.50 19.50 19.04 0 300 -0.0
11/05/2021
19.50
 13,600 19.40 19.86 19.04 300 600 -0.0
10/05/2021
19.40
 40,500 19.68 19.68 18.77 0 700 -0.0
07/05/2021
19.68
 67,300 19.59 19.95 18.68 400 1,400 -0.0
06/05/2021
19.59
 22,700 19.86 19.86 19.50 800 0 0.0
05/05/2021
19.86
 38,500 19.04 19.95 19.04 1,200 400 0.0
04/05/2021
19.04
 110,900 19.95 19.95 18.59 1,000 200 0.0
29/04/2021
19.95
 28,800 20.08 20.08 19.09 2,400 0 0.1
28/04/2021
20.08
 39,300 19.22 20.08 19.22 6,200 0 0.1
27/04/2021
19.22
 45,500 19.54 19.54 18.18 3,400 3,000 0.0
26/04/2021
19.54
 163,400 20.95 20.95 19.50 1,000 800 0.0
23/04/2021
20.95
 28,400 20.95 20.95 20.54 600 800 -0.0
22/04/2021
20.95
 36,800 21.94 21.94 20.95 0 2,800 -0.1
20/04/2021
21.94
 79,100 21.99 22.03 21.67 600 100 0.0
19/04/2021
21.99
 44,200 22.40 22.40 21.94 500 0 0.0
16/04/2021
22.40
 128,000 21.94 22.40 20.86 1,600 0 0.0
15/04/2021
21.94
 106,400 22.40 22.40 21.76 700 1,800 -0.0
14/04/2021
22.40
 122,000 22.76 22.76 21.76 3,600 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |