CTCP Bóng đèn Điện Quang (dqc)

9.85
0
(0%)
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
(2026-02-23) 		-0.30 -2.94% 222,300 -800 -0.0
9.10
10.25
9.85
2 tháng
(2026-01-19) 		-0.25 -2.46% 386,700 -1,000 -0.0
9.10
10.40
9.85
3 tháng
(2025-12-18) 		-0.40 -3.88% 503,500 -1,500 -0.0
9.10
10.45
9.85
6 tháng
(2025-09-19) 		-2 -16.81% 946,500 -3,000 -0.0
9.10
11.90
9.85
12 tháng
(2025-03-24) 		-0.75 -7.04% 4,031,100 -5,800 -0.0
8.72
13
9.85
24 tháng
(2024-03-28) 		-6 -37.74% 8,508,700 -57,000 -0.8
8.72
15.90
9.85
36 tháng
(2023-04-03) 		-8.60 -46.49% 19,215,300 -67,228 -0.9
8.72
23
9.85
60 tháng
(2021-04-13) 		-14.06 -58.68% 87,107,100 -183,256 -3.5
8.72
63.33
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
14.89
 4,510 15.22 15.46 14.89 0 0 0
04/08/2020
15.22
 7,760 15.08 15.75 14.99 1,450 0 0.0
03/08/2020
15.08
 5,910 14.32 15.32 14.56 0 0 0
31/07/2020
14.32
 13,430 14.60 14.70 14.22 10 0 0.0
30/07/2020
14.60
 1,220 14.22 14.60 14.13 220 0 0.0
29/07/2020
14.22
 4,660 14.60 14.60 13.94 220 0 0.0
28/07/2020
14.60
 4,540 14.27 14.60 13.55 0 0 0
27/07/2020
14.27
 7,910 14.79 14.79 13.98 0 0 0
24/07/2020
14.79
 23,990 15.27 15.27 14.79 0 0 0
23/07/2020
15.27
 2,930 15.27 15.27 15.27 0 0 0
22/07/2020
15.27
 4,570 15.18 15.37 15.22 0 0 0
21/07/2020
15.18
 4,380 15.18 15.27 15.18 0 0 0
20/07/2020
15.18
 1,990 15.13 15.37 15.13 0 0 0
17/07/2020
15.13
 1,320 15.08 15.41 15.08 10 0 0.0
16/07/2020
15.08
 10,890 15.41 15.46 15.08 0 0 0
15/07/2020
15.41
 4,430 15.27 15.41 15.27 0 0 0
14/07/2020
15.27
 11,830 15.46 15.46 15.18 0 0 0
13/07/2020
15.46
 12,990 15.46 15.46 15.27 0 0 0
10/07/2020
15.46
 5,440 15.56 15.56 15.46 0 0 0
09/07/2020
15.56
 9,200 15.56 15.61 15.13 0 0 0
08/07/2020
15.56
 26,540 15.46 15.56 15.37 0 0 0
07/07/2020
15.46
 29,980 15.46 15.46 15.13 10 0 0.0
06/07/2020
15.46
 14,600 15.56 15.56 15.08 0 0 0
03/07/2020
15.56
 4,410 15.56 15.56 15.37 0 0 0
02/07/2020
15.56
 2,690 15.75 15.75 15.13 0 0 0
01/07/2020
15.75
 2,140 15.84 15.84 15.13 0 0 0
30/06/2020
15.84
 6,610 15.84 15.84 15.08 0 0 0
29/06/2020
15.84
 19,650 15.56 15.84 14.99 0 0 0
26/06/2020
15.56
 4,030 15.75 16.18 15.56 0 0 0
25/06/2020
15.75
 13,720 15.94 15.94 15.56 0 0 0
24/06/2020
15.94
 11,750 16.04 16.18 15.75 0 0 0
23/06/2020
16.04
 21,210 16.18 16.32 16.04 0 0 0
22/06/2020
16.18
 43,630 15.84 16.23 15.75 0 0 0
19/06/2020
15.84
 6,950 16.04 16.04 15.84 0 0 0
18/06/2020
16.04
 2,260 15.70 16.08 15.70 50 0 0.0
17/06/2020
15.70
 6,840 15.70 16.23 15.70 10 0 0.0
16/06/2020
15.70
 22,130 15.65 16.18 15.65 10 0 0.0
15/06/2020
15.65
 27,460 16.23 16.23 15.61 10 0 0.0
12/06/2020
16.23
 10,730 16.23 16.99 15.51 30 0 0.0
11/06/2020
16.23
 71,650 16.80 17.18 16.23 0 0 0
10/06/2020
16.80
 192,300 18.04 18.14 16.80 70 2,880 -0.0
09/06/2020
18.04
 41,280 18.28 19.28 18.04 0 0 0
08/06/2020
18.28
 57,500 18.47 19.42 18.14 10 350 -0.0
05/06/2020
18.47
 21,680 18.14 18.90 16.89 540 350 0.0
04/06/2020
18.14
 48,620 18.56 19.42 18.14 10 350 -0.0
03/06/2020
18.56
 24,190 18.56 19.57 18.09 0 350 -0.0
02/06/2020
18.56
 113,970 17.37 18.56 17.23 20 350 -0.0
01/06/2020
17.37
 82,360 16.85 17.99 16.75 10 350 -0.0
29/05/2020
16.85
 7,620 17.13 17.18 16.51 400 350 0.0
28/05/2020
17.13
 13,810 17.23 17.56 16.70 370 350 0.0
27/05/2020
17.23
 44,330 16.70 17.23 16.75 370 350 0.0
26/05/2020
16.70
 111,650 16.66 17.18 16.61 10 350 -0.0
25/05/2020
16.66
 62,870 16.80 17.23 16.51 310 0 0.0
22/05/2020
16.80
 48,720 17.56 17.56 16.51 60 0 0.0
21/05/2020
17.56
 46,980 16.94 17.66 16.23 340 230 0.0
20/05/2020
16.94
 5,720 16.42 16.99 16.08 0 230 -0.0
19/05/2020
16.42
 74,250 15.89 16.99 16.23 0 230 -0.0
18/05/2020
15.89
 35,050 15.94 17.04 15.89 10 230 -0.0
15/05/2020
15.94
 4,670 15.94 16.23 15.94 0 230 -0.0
14/05/2020
15.94
 14,980 15.94 16.13 15.56 10 230 -0.0
13/05/2020
15.94
 45,100 16.75 16.75 15.84 10 230 -0.0
12/05/2020
16.75
 7,890 16.89 17.28 16.75 20 230 -0.0
11/05/2020
16.89
 51,550 17.23 17.47 16.70 20 230 -0.0
08/05/2020
17.23
 88,150 16.13 17.23 15.65 0 230 -0.0
07/05/2020
16.13
 3,730 15.75 16.61 15.65 280 230 0.0
06/05/2020
15.75
 31,680 15.46 16.32 15.75 10 230 -0.0
05/05/2020
15.46
 610 15.37 16.13 15.46 10 230 -0.0
04/05/2020
15.37
 71,460 15.56 16.23 14.51 290 230 0.0
29/04/2020
15.56
 6,090 15.94 15.94 15.56 10 230 -0.0
28/04/2020
15.94
 4,610 16.04 16.04 15.61 260 230 0.0
27/04/2020
16.04
 8,290 15.61 16.23 15.51 280 230 0.0
24/04/2020
15.61
 9,990 15.56 16.04 15.37 20 230 -0.0
23/04/2020
15.56
 14,790 15.65 15.75 15.56 0 230 -0.0
22/04/2020
15.65
 28,500 15.61 16.23 15.08 10 230 -0.0
21/04/2020
15.61
 50,760 16.42 16.99 15.27 20 230 -0.0
20/04/2020
16.42
 40,900 17.42 17.56 16.23 480 230 0.0
17/04/2020
17.42
 126,970 16.32 17.42 16.27 0 230 -0.0
16/04/2020
16.32
 42,980 16.23 16.80 16.13 10 230 -0.0
15/04/2020
16.23
 10,730 16.27 16.61 16.23 240 230 0.0
14/04/2020
16.27
 84,280 16.27 16.75 16.23 20 25,690 -0.4
13/04/2020
16.27
 43,800 16.66 16.80 16.23 470 0 0.0
10/04/2020
16.66
 90,130 16.23 16.99 16.13 30 0 0.0
09/04/2020
16.23
 29,840 16.80 16.80 16.23 20 230 -0.0
08/04/2020
16.80
 57,180 16.66 16.80 15.94 40 230 -0.0
07/04/2020
16.66
 28,580 16.13 16.66 15.46 490 230 0.0
06/04/2020
16.13
 57,060 15.99 16.89 15.99 0 230 -0.0
03/04/2020
15.99
 146,260 14.99 15.99 14.94 0 230 -0.0
01/04/2020
14.99
 44,970 14.94 15.89 14.46 50 230 -0.0
31/03/2020
14.94
 69,910 15.41 15.61 14.84 10 6,480 -0.1
30/03/2020
15.41
 76,490 15.41 15.46 14.36 10 230 -0.0
27/03/2020
15.41
 58,540 14.41 15.41 14.70 10 0 0.0
26/03/2020
14.41
 135,130 14.03 14.99 14.03 0 0 0
25/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2020
14.03
 60,930 13.65 14.60 13.65 0 0 0
24/03/2020
13.65
 74,020 13.43 14.27 13.38 10 220 -0.0
23/03/2020
13.43
 295,240 14.27 14.72 13.38 0 1,210 -0.0
20/03/2020
14.27
 114,090 14.45 15.08 14.18 40 0 0.0
19/03/2020
14.45
 47,670 15.17 15.17 14.14 20 0 0.0
18/03/2020
15.17
 118,300 15.03 15.61 14.41 0 330 -0.0
17/03/2020
15.03
 76,490 14.05 15.03 13.38 10 0 0.0
16/03/2020
14.05
 138,680 13.16 14.05 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |