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)
16/11/2020
13.47
 26,400 13.42 13.60 13.42 0 0 0
13/11/2020
13.42
 502,290 13.92 14.05 12.97 5,010 496,200 -7.1
12/11/2020
13.92
 30,980 13.92 13.92 13.69 20 10,000 -0.2
11/11/2020
13.92
 8,900 13.92 14.19 13.87 0 4,820 -0.1
10/11/2020
13.92
 33,050 13.92 14.19 13.87 10 22,650 -0.3
09/11/2020
13.92
 20,610 14.28 14.42 13.87 20 9,200 -0.1
06/11/2020
14.28
 7,140 14.33 14.33 13.92 150 5,000 -0.1
05/11/2020
14.33
 18,520 14.46 14.46 13.65 60 10,000 -0.2
04/11/2020
14.46
 4,840 14.42 14.46 13.87 20 0 0.0
03/11/2020
14.42
 55,730 14.64 14.64 14.05 130 50,000 -0.8
02/11/2020
14.64
 2,920 14.78 14.78 13.87 10 0 0.0
30/10/2020
14.78
 9,330 14.37 14.92 14.24 4,890 0 0.1
29/10/2020
14.37
 6,790 14.64 14.64 14.33 0 0 0
28/10/2020
14.64
 6,160 14.78 14.78 14.24 110 0 0.0
27/10/2020
14.78
 1,050 14.96 15.10 14.51 10 0 0.0
26/10/2020
14.96
 20,180 14.51 14.96 14.51 540 0 0.0
23/10/2020
14.51
 24,770 14.69 15.05 14.51 0 0 0
22/10/2020
14.69
 3,560 14.51 14.69 14.51 0 0 0
21/10/2020
14.51
 33,470 14.51 14.96 14.28 10 0 0.0
20/10/2020
14.51
 16,860 14.69 14.78 14.05 10 0 0.0
19/10/2020
14.69
 4,540 14.51 14.83 14.51 10 0 0.0
16/10/2020
14.51
 24,110 14.96 14.96 14.51 0 0 0
15/10/2020
14.96
 9,480 14.96 14.96 14.60 0 0 0
14/10/2020
14.96
 6,280 14.83 14.96 14.96 0 0 0
13/10/2020
14.83
 37,200 14.83 14.83 14.51 10 0 0.0
12/10/2020
14.83
 46,580 15.05 15.05 14.42 0 0 0
09/10/2020
15.05
 7,660 15.05 15.14 14.69 0 0 0
08/10/2020
15.05
 6,020 14.96 15.05 14.87 0 0 0
07/10/2020
14.96
 19,870 15.05 15.05 14.69 0 0 0
06/10/2020
15.05
 35,890 15.14 15.14 14.51 10 0 0.0
05/10/2020
15.14
 10,670 14.55 15.28 14.64 20 0 0.0
02/10/2020
14.55
 22,390 14.96 15.23 14.51 0 0 0
01/10/2020
14.96
 27,700 15.01 15.01 14.87 0 0 0
30/09/2020
15.01
 12,470 15.10 16.05 14.87 110 0 0.0
29/09/2020
15.10
 13,380 15.14 15.14 14.96 0 0 0
28/09/2020
15.14
 13,050 15.01 15.37 14.96 10 0 0.0
25/09/2020
15.01
 5,220 15.14 15.14 15.01 0 0 0
24/09/2020
15.14
 33,080 15.05 15.41 14.83 10 0 0.0
23/09/2020
15.05
 30,120 15.32 15.32 14.92 0 0 0
22/09/2020
15.32
 6,760 15.41 15.55 15.05 0 0 0
21/09/2020
15.41
 41,960 14.96 15.51 15.14 0 0 0
18/09/2020
14.96
 84,620 14.51 15.23 14.46 0 0 0
17/09/2020
14.51
 13,080 14.51 14.51 14.42 0 0 0
16/09/2020
14.51
 11,010 14.51 14.60 14.51 0 0 0
15/09/2020
14.51
 6,850 14.60 14.69 14.51 0 0 0
14/09/2020
14.60
 12,920 14.69 14.69 14.51 10 0 0.0
11/09/2020
14.69
 10,580 14.73 14.73 14.51 0 0 0
10/09/2020
14.73
 18,030 14.42 14.73 14.42 0 0 0
09/09/2020
14.42
 16,700 14.64 14.64 14.37 10 0 0.0
08/09/2020
14.64
 5,890 14.64 14.78 14.42 20 0 0.0
07/09/2020
14.64
 4,980 14.73 14.87 14.42 10 0 0.0
04/09/2020
14.73
 3,050 14.83 14.87 14.42 30 0 0.0
03/09/2020
14.83
 9,610 14.51 14.92 14.37 3,080 0 0.1
01/09/2020
14.51
 10,560 14.87 14.92 14.37 190 530 -0.0
31/08/2020
14.87
 8,520 14.55 14.96 14.51 30 0 0.0
28/08/2020
14.55
 12,260 15.23 15.23 14.55 0 0 0
27/08/2020
15.23
 25,240 14.46 15.41 14.51 710 0 0.0
26/08/2020
14.46
 22,810 14.46 14.60 14.46 0 0 0
25/08/2020
14.46
 8,790 14.46 14.51 14.28 10 0 0.0
24/08/2020
14.46
 18,140 14.24 14.51 14.28 10 0 0.0
21/08/2020
14.24
 5,550 14.51 14.51 13.87 10 0 0.0
20/08/2020
14.51
 8,540 14.33 14.51 14.15 60 0 0.0
19/08/2020
14.33
 9,020 14.55 14.55 14.28 10 0 0.0
18/08/2020
14.55
 11,360 14.51 14.69 14.05 20 0 0.0
17/08/2020
14.51
 3,560 14.69 14.69 14.05 0 0 0
14/08/2020
14.69
 8,930 14.73 14.83 14.60 0 0 0
13/08/2020
14.73
 5,750 14.73 14.87 14.42 0 0 0
12/08/2020
14.73
 4,050 14.69 14.73 14.64 0 0 0
11/08/2020
14.69
 6,560 14.64 14.69 14.33 0 0 0
10/08/2020
14.64
 4,390 14.10 14.69 14.10 0 0 0
07/08/2020
14.10
 5,350 14.60 14.60 14.05 0 0 0
06/08/2020
14.60
 520 14.15 14.60 13.78 20 0 0.0
05/08/2020
14.15
 4,510 14.46 14.69 14.15 0 0 0
04/08/2020
14.46
 7,760 14.33 14.96 14.24 1,450 0 0.0
03/08/2020
14.33
 5,910 13.60 14.55 13.83 0 0 0
31/07/2020
13.60
 13,430 13.87 13.96 13.51 10 0 0.0
30/07/2020
13.87
 1,220 13.51 13.87 13.42 220 0 0.0
29/07/2020
13.51
 4,660 13.87 13.87 13.24 220 0 0.0
28/07/2020
13.87
 4,540 13.56 13.87 12.88 0 0 0
27/07/2020
13.56
 7,910 14.05 14.05 13.28 0 0 0
24/07/2020
14.05
 23,990 14.51 14.51 14.05 0 0 0
23/07/2020
14.51
 2,930 14.51 14.51 14.51 0 0 0
22/07/2020
14.51
 4,570 14.42 14.60 14.46 0 0 0
21/07/2020
14.42
 4,380 14.42 14.51 14.42 0 0 0
20/07/2020
14.42
 1,990 14.37 14.60 14.37 0 0 0
17/07/2020
14.37
 1,320 14.33 14.64 14.33 10 0 0.0
16/07/2020
14.33
 10,890 14.64 14.69 14.33 0 0 0
15/07/2020
14.64
 4,430 14.51 14.64 14.51 0 0 0
14/07/2020
14.51
 11,830 14.69 14.69 14.42 0 0 0
13/07/2020
14.69
 12,990 14.69 14.69 14.51 0 0 0
10/07/2020
14.69
 5,440 14.78 14.78 14.69 0 0 0
09/07/2020
14.78
 9,200 14.78 14.83 14.37 0 0 0
08/07/2020
14.78
 26,540 14.69 14.78 14.60 0 0 0
07/07/2020
14.69
 29,980 14.69 14.69 14.37 10 0 0.0
06/07/2020
14.69
 14,600 14.78 14.78 14.33 0 0 0
03/07/2020
14.78
 4,410 14.78 14.78 14.60 0 0 0
02/07/2020
14.78
 2,690 14.96 14.96 14.37 0 0 0
01/07/2020
14.96
 2,140 15.05 15.05 14.37 0 0 0
30/06/2020
15.05
 6,610 15.05 15.05 14.33 0 0 0
29/06/2020
15.05
 19,650 14.78 15.05 14.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |