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)
13/04/2021
22.76
 118,800 22.94 24.03 22.22 0 4,100 -0.1
12/04/2021
22.94
 99,300 22.76 23.12 22.67 1,800 600 0.0
09/04/2021
22.76
 132,100 22.08 23.39 22.31 700 300 0.0
08/04/2021
22.08
 60,100 22.12 22.31 22.08 1,500 0 0.0
07/04/2021
22.12
 51,500 22.08 22.12 21.81 900 0 0.0
06/04/2021
22.08
 51,200 22.12 22.31 21.94 100 1,200 -0.0
05/04/2021
22.12
 66,700 22.22 22.22 22.03 0 600 -0.0
02/04/2021
22.22
 54,100 22.12 22.67 22.12 2,100 0 0.1
01/04/2021
22.12
 104,200 21.99 22.12 21.94 1,700 0 0.0
31/03/2021
21.99
 42,900 22.35 22.44 21.99 1,500 600 0.0
30/03/2021
22.35
 110,800 22.12 22.44 21.63 3,600 0 0.1
29/03/2021
22.12
 114,400 20.95 22.40 20.95 3,200 1,200 0.0
26/03/2021
20.95
 116,100 21.76 21.76 20.40 2,800 1,400 0.0
25/03/2021
21.76
 108,000 21.58 22.12 21.58 6,300 1,700 0.1
24/03/2021
21.58
 104,700 21.85 22.03 20.99 2,800 0 0.1
23/03/2021
21.85
 195,300 22.67 22.67 21.31 2,400 2,400 0.0
22/03/2021
22.67
 160,500 22.67 23.17 22.62 2,400 900 0.0
19/03/2021
22.67
 97,400 23.44 23.44 22.67 1,800 0 0.0
18/03/2021
23.44
 200,900 22.49 23.76 22.12 6,000 100 0.1
17/03/2021
22.49
 147,400 22.94 22.94 22.08 2,300 0 0.1
16/03/2021
22.94
 287,000 21.99 23.49 22.03 900 500 0.0
15/03/2021
21.99
 167,500 20.58 21.99 19.99 3,800 0 0.1
12/03/2021
20.58
 122,300 21.04 21.04 20.36 0 0 0
11/03/2021
21.04
 124,200 21.04 21.58 20.86 0 0 0
10/03/2021
21.04
 149,800 21.40 21.40 20.40 0 0 0
09/03/2021
21.40
 221,100 21.76 21.76 20.81 0 0 0
08/03/2021
21.76
 119,800 22.58 23.08 21.76 0 0 0
05/03/2021
22.58
 284,200 21.85 23.12 20.86 0 1,300 -0.0
04/03/2021
21.85
 579,800 20.45 21.85 20.86 0 0 0
03/03/2021
20.45
 284,600 19.13 20.45 20.45 0 0 0
02/03/2021
19.13
 140,200 17.91 19.13 19.13 0 0 0
01/03/2021
17.91
 218,300 16.78 17.91 16.78 0 0 0
26/02/2021
16.78
 54,400 16.59 16.78 16.32 0 0 0
25/02/2021
16.59
 77,200 16.78 16.78 16.32 200 0 0.0
24/02/2021
16.78
 57,100 16.87 16.91 16.59 0 0 0
23/02/2021
16.87
 57,800 16.87 16.96 16.78 0 0 0
22/02/2021
16.87
 152,700 16.50 17.05 16.50 500 0 0.0
19/02/2021
16.50
 35,600 16.64 16.73 16.50 0 0 0
18/02/2021
16.64
 40,300 16.78 16.78 16.59 0 0 0
17/02/2021
16.78
 106,300 16.05 16.78 16.32 0 0 0
09/02/2021
16.05
 5,500 16.00 16.05 15.69 0 0 0
08/02/2021
16.00
 27,100 16.14 16.32 15.41 0 0 0
05/02/2021
16.14
 17,100 16.23 16.32 16.14 0 0 0
04/02/2021
16.23
 24,400 15.96 16.28 15.87 0 0 0
03/02/2021
15.96
 42,600 15.69 16.32 15.69 0 0 0
02/02/2021
15.69
 14,300 15.23 15.69 14.69 0 0 0
01/02/2021
15.23
 20,000 15.23 15.69 14.55 0 0 0
29/01/2021
15.23
 40,900 15.19 15.41 14.42 0 0 0
28/01/2021
15.19
 158,200 16.32 16.32 15.19 0 0 0
27/01/2021
16.32
 135,000 16.32 16.50 15.78 0 0 0
26/01/2021
16.32
 44,800 16.78 17.14 16.32 0 0 0
25/01/2021
16.78
 81,300 16.68 16.87 16.28 0 0 0
22/01/2021
16.68
 84,300 17.00 17.00 16.50 0 0 0
21/01/2021
17.00
 60,700 16.78 17.18 16.41 0 0 0
20/01/2021
16.78
 118,900 16.32 16.78 15.82 0 0 0
19/01/2021
16.32
 235,100 17.50 17.50 16.28 0 0 0
18/01/2021
17.50
 171,700 17.64 17.68 17.23 4,900 0 0.1
15/01/2021
17.64
 70,000 17.46 18.14 17.36 0 0 0
14/01/2021
17.46
 81,300 17.23 17.68 17.23 0 0 0
13/01/2021
17.23
 197,300 16.82 17.82 16.91 0 0 0
12/01/2021
16.82
 115,100 16.50 16.87 16.55 1,300 0 0.0
11/01/2021
16.50
 138,300 16.41 16.78 16.32 0 0 0
08/01/2021
16.41
 151,600 16.64 16.78 16.32 0 0 0
07/01/2021
16.64
 139,900 16.68 17.05 16.55 0 0 0
06/01/2021
16.68
 144,700 17.00 17.23 16.59 0 0 0
05/01/2021
17.00
 288,700 16.09 17.18 16.09 0 0 0
04/01/2021
16.09
 250,800 16.14 16.32 15.96 0 4,000 -0.1
31/12/2020
16.14
 247,510 16.46 16.59 15.60 0 12,530 -0.2
30/12/2020
16.46
 196,390 16.46 17.23 16.41 300 0 0.0
29/12/2020
16.46
 294,820 15.41 16.46 15.78 0 0 0
28/12/2020
15.41
 1,010,610 14.51 15.51 14.96 16,530 0 0.3
25/12/2020
14.51
 274,140 14.60 15.01 14.05 0 0 0
24/12/2020
14.60
 37,780 14.60 14.96 14.33 0 0 0
23/12/2020
14.60
 180,400 14.24 15.14 14.15 0 500 -0.0
22/12/2020
14.24
 30,250 14.28 14.33 14.05 0 0 0
21/12/2020
14.28
 25,550 14.15 14.33 14.05 0 0 0
18/12/2020
14.15
 39,070 14.15 14.37 14.05 500 0 0.0
17/12/2020
14.15
 151,260 14.42 14.51 13.96 0 0 0
16/12/2020
14.42
 126,400 14.24 14.60 14.10 0 0 0
15/12/2020
14.24
 104,210 14.33 14.60 14.15 0 0 0
14/12/2020
14.33
 36,420 14.51 14.51 14.28 0 0 0
11/12/2020
14.51
 32,080 14.51 14.78 14.33 0 0 0
10/12/2020
14.51
 30,980 14.51 14.83 14.24 2,400 0 0.0
09/12/2020
14.51
 156,880 14.15 14.69 14.15 0 0 0
08/12/2020
14.15
 124,280 14.15 14.51 13.78 0 0 0
07/12/2020
14.15
 48,990 13.96 14.19 13.83 0 0 0
04/12/2020
13.96
 35,660 13.96 14.05 13.51 0 0 0
03/12/2020
13.96
 86,780 14.05 14.05 13.51 0 0 0
02/12/2020
14.05
 32,640 14.01 14.15 13.60 100 0 0.0
01/12/2020
14.01
 32,050 13.92 14.05 13.78 0 800 -0.0
30/11/2020
13.92
 35,780 13.78 14.24 13.78 0 0 0
27/11/2020
13.78
 25,500 13.60 14.24 13.65 0 0 0
26/11/2020
13.60
 13,910 13.60 13.69 13.51 0 30 -0.0
25/11/2020
13.60
 26,820 13.60 13.69 13.51 0 0 0
24/11/2020
13.60
 21,870 13.60 13.60 13.42 0 0 0
23/11/2020
13.60
 44,780 13.37 13.78 13.37 0 0 0
20/11/2020
13.37
 33,640 13.37 13.37 13.24 0 0 0
19/11/2020
13.37
 24,120 13.33 13.51 13.24 0 0 0
18/11/2020
13.33
 105,250 13.69 13.69 13.28 0 0 0
17/11/2020
13.69
 12,140 13.47 13.87 13.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |