CTCP Bóng đèn Điện Quang (dqc)

10
-0.25
(-2.44%)
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
(2025-12-29) 		0.05 0.49% 147,600 -900 -0.0
9.80
10.45
10
2 tháng
(2025-12-01) 		-0.15 -1.44% 286,200 -200 -0.0
9.80
10.80
10
3 tháng
(2025-10-30) 		-0.55 -5.09% 432,300 300 0.0
9.80
11.20
10
6 tháng
(2025-08-01) 		-1.75 -14.58% 1,246,700 -1,300 -0.0
9.80
12.40
10
12 tháng
(2025-02-03) 		-0.95 -8.48% 4,281,700 -100 0.0
8.72
13
10
24 tháng
(2024-02-15) 		-5.45 -34.71% 9,777,300 -90,728 -1.3
8.72
16.40
10
36 tháng
(2023-02-13) 		-8.40 -45.04% 21,047,100 -67,728 -1.5
8.72
23
10
60 tháng
(2021-02-23) 		-7.50 -42.26% 91,740,300 -146,456 -2.6
8.72
63.33
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
16.55
 84,040 16.59 16.91 16.28 0 0 0
04/09/2019
16.59
 42,870 17.31 17.31 16.24 200 0 0.0
03/09/2019
17.31
 48,340 17.17 18.29 16.77 60 0 0.0
30/08/2019
17.17
 358,470 16.06 17.17 16.06 70 0 0.0
29/08/2019
16.06
 79,300 16.06 16.33 15.97 0 0 0
28/08/2019
16.06
 5,910 15.92 16.15 15.70 0 0 0
27/08/2019
15.92
 34,450 15.70 16.24 15.61 0 900 -0.0
26/08/2019
15.70
 43,880 16.06 16.06 15.52 0 0 0
23/08/2019
16.06
 30,880 15.88 16.10 15.88 10 0 0.0
22/08/2019
15.88
 12,910 16.06 16.06 15.88 0 0 0
21/08/2019
16.06
 22,270 16.10 16.24 15.97 0 0 0
20/08/2019
16.10
 80,670 16.24 16.24 15.79 50 0 0.0
19/08/2019
16.24
 9,240 16.41 16.41 16.10 0 0 0
16/08/2019
16.41
 5,390 16.50 16.50 16.06 50 0 0.0
15/08/2019
16.50
 16,890 16.28 16.50 16.06 0 0 0
14/08/2019
16.28
 24,420 16.06 16.41 16.06 10 0 0.0
13/08/2019
16.06
 32,810 16.50 16.50 16.06 5,000 0 0.1
12/08/2019
16.50
 13,000 16.15 16.91 16.06 0 0 0
09/08/2019
16.15
 27,340 15.79 16.15 15.79 3,740 0 0.1
08/08/2019
15.79
 7,750 16.06 16.06 15.70 50 0 0.0
07/08/2019
16.06
 14,320 15.79 16.24 15.79 0 0 0
06/08/2019
15.79
 35,890 16.19 16.19 15.70 0 0 0
05/08/2019
16.19
 18,160 16.24 16.24 15.97 0 0 0
02/08/2019
16.24
 33,650 16.33 16.33 15.92 0 0 0
01/08/2019
16.33
 6,290 16.50 16.91 16.33 0 0 0
31/07/2019
16.50
 22,410 16.50 16.50 15.97 0 0 0
30/07/2019
16.50
 178,200 17.53 17.53 16.33 0 0 0
29/07/2019
17.53
 25,300 17.89 17.93 17.22 0 0 0
26/07/2019
17.89
 70,380 17.26 18.20 17.57 0 0 0
25/07/2019
17.26
 194,910 16.15 17.26 16.19 0 0 0
24/07/2019
16.15
 13,140 16.01 16.15 16.01 0 0 0
23/07/2019
16.01
 21,240 16.24 16.24 16.01 0 100 -0.0
22/07/2019
16.24
 3,390 16.24 16.37 16.10 0 0 0
19/07/2019
16.24
 22,640 16.28 16.28 16.01 0 0 0
18/07/2019
16.28
 5,130 16.33 16.33 16.06 0 0 0
17/07/2019
16.33
 9,030 16.33 16.33 16.06 0 0 0
16/07/2019
16.33
 26,480 16.33 16.33 16.06 0 0 0
15/07/2019
16.33
 3,190 16.33 16.37 16.10 50 0 0.0
12/07/2019
16.33
 16,460 16.15 16.33 16.15 0 0 0
11/07/2019
16.15
 11,030 16.41 16.41 16.06 10 500 -0.0
10/07/2019
16.41
 14,930 16.28 16.46 15.97 10 140 -0.0
09/07/2019
16.28
 14,540 16.33 16.33 16.01 100 0 0.0
08/07/2019
16.33
 6,330 16.50 16.50 16.19 20 0 0.0
05/07/2019
16.50
 51,850 16.50 16.50 16.06 40 0 0.0
04/07/2019
16.50
 9,720 16.50 16.55 16.33 0 0 0
03/07/2019
16.50
 5,900 16.37 16.50 16.28 50 0 0.0
02/07/2019
16.37
 4,580 16.59 16.59 16.24 0 0 0
01/07/2019
16.59
 20,520 16.10 16.59 16.15 10 0 0.0
28/06/2019
16.10
 14,420 16.10 16.50 16.06 10 0 0.0
27/06/2019
16.10
 18,220 16.41 16.77 16.10 0 0 0
26/06/2019
16.41
 25,760 15.88 16.77 15.88 10 0 0.0
25/06/2019
15.88
 17,730 16.06 16.06 15.88 0 0 0
24/06/2019
16.06
 20,070 16.10 16.10 15.92 0 0 0
21/06/2019
16.10
 11,260 16.24 16.24 16.06 0 0 0
20/06/2019
16.24
 21,530 16.19 16.28 16.06 0 0 0
19/06/2019
16.19
 5,160 16.19 16.37 16.06 0 0 0
18/06/2019
16.19
 5,750 16.24 16.33 15.97 60 0 0.0
17/06/2019
16.24
 21,470 16.41 16.41 16.01 0 0 0
14/06/2019
16.41
 25,220 16.41 16.41 16.33 0 0 0
13/06/2019
16.41
 35,290 16.46 16.46 16.37 0 0 0
12/06/2019
16.46
 11,110 16.50 16.64 16.46 0 0 0
11/06/2019
16.50
 26,900 16.50 16.64 16.46 0 0 0
10/06/2019
16.50
 40,990 16.46 16.68 16.41 0 0 0
07/06/2019
16.46
 20,250 16.68 16.68 16.46 0 0 0
06/06/2019
16.68
 14,140 16.77 16.77 16.41 0 0 0
05/06/2019
16.77
 34,510 16.95 16.95 16.50 0 0 0
04/06/2019
16.95
 33,970 16.77 16.95 16.41 0 0 0
03/06/2019
16.77
 53,470 16.73 16.95 16.41 10 0 0.0
31/05/2019
16.73
 21,120 16.59 16.86 16.37 190 0 0.0
30/05/2019
16.59
 36,800 16.73 16.86 16.50 0 0 0
29/05/2019
16.73
 42,520 16.68 16.95 16.50 40 0 0.0
28/05/2019
16.68
 39,260 17.22 17.22 16.59 0 0 0
27/05/2019
17.22
 17,740 17.22 17.57 16.95 270 0 0.0
24/05/2019
17.22
 11,780 17.26 17.26 17.13 30 0 0.0
23/05/2019
17.26
 9,090 17.40 17.40 17.22 0 0 0
22/05/2019
17.40
 27,560 17.44 17.66 17.31 10 0 0.0
21/05/2019
17.44
 22,350 17.80 17.80 17.40 0 0 0
20/05/2019
17.80
 65,000 17.22 17.84 17.17 40 0 0.0
17/05/2019
17.22
 24,630 17.26 17.26 16.95 0 0 0
16/05/2019
17.26
 17,720 17.49 17.57 17.22 110 0 0.0
15/05/2019
17.49
 51,820 17.13 17.49 16.99 1,410 0 0.0
14/05/2019
17.13
 70,950 17.17 17.40 16.95 20 0 0.0
13/05/2019
17.17
 51,190 17.22 17.35 16.91 260 0 0.0
10/05/2019
17.22
 12,710 17.13 17.35 16.86 0 0 0
09/05/2019
17.13
 21,980 16.95 17.57 16.86 90 0 0.0
08/05/2019
16.95
 73,840 17.57 17.57 16.77 0 0 0
07/05/2019
17.57
 44,710 17.49 18.11 16.95 820 0 0.0
06/05/2019
17.49
 57,820 18.29 18.29 17.13 0 0 0
03/05/2019
18.29
 64,690 18.33 18.51 18.15 0 0 0
02/05/2019
18.33
 34,720 18.47 19.14 18.29 0 5,500 -0.1
26/04/2019
18.47
 92,920 19.18 19.45 18.47 10 0 0.0
25/04/2019
19.18
 77,030 18.69 19.18 18.69 210 0 0.0
24/04/2019
18.69
 26,760 18.47 18.69 18.29 70 0 0.0
23/04/2019
18.47
 57,190 18.47 18.47 18.11 0 1,300 -0.0
22/04/2019
18.47
 85,490 19.14 19.14 18.47 0 0 0
19/04/2019
19.14
 53,110 19.54 19.54 19.14 0 0 0
18/04/2019
19.54
 35,430 19.80 19.98 19.45 900 0 0.0
17/04/2019
19.80
 59,120 19.45 19.98 19.45 0 0 0
16/04/2019
19.45
 194,930 20.88 20.88 19.45 0 0 0
12/04/2019
20.88
 74,110 21.59 21.59 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |