CTCP Bóng đèn Điện Quang (dqc)

9.50
0.20
(2.15%)
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
(2026-07-01) 		-0.35 -3.60% 155,400 0 0
9.26
10.40
9.30
2 tháng
(2026-06-01) 		-1.14 -10.86% 549,900 -1,900 0
9.26
10.50
9.30
3 tháng
(2026-05-04) 		-2.49 -21.01% 1,087,500 -2,200 0
9.26
11.85
9.30
6 tháng
(2026-02-02) 		-0.55 -5.55% 2,523,500 -1,445 -0.0
8.70
12.40
9.30
12 tháng
(2025-08-05) 		-2.94 -23.90% 3,711,100 -3,545 -0.0
8.70
12.40
9.30
24 tháng
(2024-08-12) 		-4.04 -30.15% 8,138,000 -27,445 -0.3
8.70
13.95
9.30
36 tháng
(2023-08-16) 		-11.79 -55.74% 15,982,200 -63,973 -0.9
8.70
21.15
9.30
60 tháng
(2021-08-26) 		-11.26 -54.60% 84,001,800 -220,001 -4.2
8.70
63.33
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2020
12.31
 27,460 12.31 12.94 12.31 160 26,300 -0.4
04/03/2020
12.31
 5,940 12.31 12.40 12.22 0 0 0
03/03/2020
12.31
 7,470 12.49 12.49 12.27 0 0 0
02/03/2020
12.49
 3,520 12.31 12.49 12.40 0 0 0
28/02/2020
12.31
 2,420 12.94 12.94 12.31 0 0 0
27/02/2020
12.94
 11,740 12.40 12.94 12.13 3,450 1,530 0.0
26/02/2020
12.40
 4,170 12.49 12.49 12.22 0 0 0
25/02/2020
12.49
 10,700 12.31 12.49 12.22 0 2,620 -0.0
24/02/2020
12.31
 7,930 12.58 12.58 12.31 0 0 0
21/02/2020
12.58
 10,610 12.58 12.58 12.53 0 0 0
20/02/2020
12.58
 9,220 12.62 12.62 12.40 690 0 0.0
19/02/2020
12.62
 3,690 12.62 12.62 12.49 50 70 -0.0
18/02/2020
12.62
 8,300 12.49 12.62 12.44 0 3,000 -0.0
17/02/2020
12.49
 11,030 12.49 12.58 12.49 0 10 -0.0
14/02/2020
12.49
 7,550 12.49 12.49 12.49 0 6,150 -0.1
13/02/2020
12.49
 18,960 12.49 12.94 12.27 20 7,280 -0.1
12/02/2020
12.49
 10,810 12.49 12.94 12.40 10 2,960 -0.0
11/02/2020
12.49
 10,330 12.31 12.67 12.44 10 2,380 -0.0
10/02/2020
12.31
 69,220 13.11 13.16 12.31 2,000 61,490 -0.8
07/02/2020
13.11
 3,770 12.94 13.20 12.94 30 1,120 -0.0
06/02/2020
12.94
 9,000 12.71 13.02 12.49 1,030 2,710 -0.0
05/02/2020
12.71
 5,420 12.49 12.85 12.49 10 940 -0.0
04/02/2020
12.49
 6,190 12.44 13.20 12.44 20 1,160 -0.0
03/02/2020
12.44
 15,130 12.80 13.20 12.40 20 4,130 -0.1
31/01/2020
12.80
 2,700 13.56 13.56 12.80 50 0 0.0
30/01/2020
13.56
 14,370 14.10 14.10 13.25 0 0 0
22/01/2020
14.10
 10,100 14.05 14.10 13.83 240 0 0.0
21/01/2020
14.05
 10,410 14.05 14.05 13.92 0 0 0
20/01/2020
14.05
 9,870 14.01 14.18 13.38 10 0 0.0
17/01/2020
14.01
 2,150 14.05 14.23 14.01 0 0 0
16/01/2020
14.05
 2,450 14.18 14.18 14.01 0 0 0
15/01/2020
14.18
 320 14.18 14.18 14.18 0 0 0
14/01/2020
14.18
 3,730 14.27 14.27 14.01 20 0 0.0
13/01/2020
14.27
 27,010 14.45 14.54 14.10 20 0 0.0
10/01/2020
14.45
 1,400 14.18 14.54 14.01 40 0 0.0
09/01/2020
14.18
 4,470 14.01 14.94 14.18 160 0 0.0
08/01/2020
14.01
 880 14.01 14.01 14.01 0 0 0
07/01/2020
14.01
 4,920 14.01 14.27 13.87 10 0 0.0
06/01/2020
14.01
 8,040 14.54 14.54 13.87 0 0 0
03/01/2020
14.54
 230 14.45 14.68 14.27 20 0 0.0
02/01/2020
14.45
 15,870 14.18 14.72 14.14 130 0 0.0
31/12/2019
14.18
 6,900 14.18 14.27 14.05 70 0 0.0
30/12/2019
14.18
 3,960 14.10 14.23 13.96 10 0 0.0
27/12/2019
14.10
 1,690 13.96 14.10 13.96 0 0 0
26/12/2019
13.96
 2,670 14.05 14.10 13.96 0 0 0
25/12/2019
14.05
 49,780 14.05 14.05 13.83 0 0 0
24/12/2019
14.05
 8,040 13.92 14.05 13.92 0 10 -0.0
23/12/2019
13.92
 5,020 13.92 14.01 13.92 0 1,490 -0.0
20/12/2019
13.92
 6,260 14.01 14.01 13.92 0 0 0
19/12/2019
14.01
 8,040 14.10 14.10 13.83 0 0 0
18/12/2019
14.10
 3,860 14.10 14.10 14.01 0 0 0
17/12/2019
14.10
 7,620 14.10 14.10 13.96 0 0 0
16/12/2019
14.10
 3,850 14.14 14.27 14.10 0 0 0
13/12/2019
14.14
 2,730 14.05 14.72 14.05 0 0 0
12/12/2019
14.05
 6,270 14.01 14.23 14.05 0 210 -0.0
11/12/2019
14.01
 4,060 14.10 14.10 14.01 0 10 -0.0
10/12/2019
14.10
 2,760 14.18 14.18 13.92 0 100 -0.0
09/12/2019
14.18
 950 14.10 14.23 13.92 10 0 0.0
06/12/2019
14.10
 1,640 14.01 14.14 14.10 0 210 -0.0
05/12/2019
14.01
 4,820 14.10 14.27 13.83 1,000 0 0.0
04/12/2019
14.10
 2,840 13.83 14.27 13.83 10 0 0.0
03/12/2019
13.83
 8,130 14.27 14.27 13.83 530 0 0.0
02/12/2019
14.27
 9,930 14.36 14.45 14.27 0 0 0
29/11/2019
14.36
 2,310 14.36 14.63 14.36 0 0 0
28/11/2019
14.36
 12,890 14.68 14.94 14.18 10 0 0.0
27/11/2019
14.68
 2,100 14.76 14.76 14.45 0 0 0
26/11/2019
14.76
 810 14.01 14.94 14.05 0 0 0
25/11/2019
14.01
 19,740 14.90 14.99 13.96 5,000 770 0.1
22/11/2019
14.90
 4,780 14.94 14.99 14.81 0 0 0
21/11/2019
14.94
 3,330 14.90 14.99 14.81 0 0 0
20/11/2019
14.90
 2,500 14.94 14.99 14.90 0 0 0
19/11/2019
14.94
 9,940 15.03 15.08 14.94 0 0 0
18/11/2019
15.03
 6,170 15.03 15.08 14.90 0 0 0
15/11/2019
15.03
 3,210 15.08 15.08 15.03 910 0 0.0
14/11/2019
15.08
 9,300 14.94 15.17 14.99 4,090 0 0.1
13/11/2019
14.94
 13,150 15.17 15.17 14.94 0 0 0
12/11/2019
15.17
 2,510 15.17 15.39 15.12 0 0 0
11/11/2019
15.17
 25,270 15.17 15.21 15.12 0 0 0
08/11/2019
15.17
 16,340 15.08 15.17 14.94 0 0 0
07/11/2019
15.08
 15,970 15.08 15.12 14.99 0 0 0
06/11/2019
15.08
 18,240 15.08 15.30 14.99 0 0 0
05/11/2019
15.08
 18,690 15.34 15.34 15.08 0 0 0
04/11/2019
15.34
 9,500 15.12 15.34 15.08 0 0 0
01/11/2019
15.12
 50,060 14.94 15.21 14.99 0 0 0
31/10/2019
14.94
 168,120 16.06 16.06 14.94 0 0 0
30/10/2019
16.06
 34,870 16.33 16.33 16.06 0 0 0
29/10/2019
16.33
 45,790 16.19 16.41 16.10 0 0 0
28/10/2019
16.19
 15,080 16.28 16.50 16.19 10 0 0.0
25/10/2019
16.28
 15,130 16.24 16.59 16.24 10 0 0.0
24/10/2019
16.24
 22,640 16.10 16.41 16.10 0 0 0
23/10/2019
16.10
 47,330 16.59 16.59 16.10 0 0 0
22/10/2019
16.59
 28,660 16.59 16.86 16.37 0 0 0
21/10/2019
16.59
 24,310 16.68 16.68 16.41 0 0 0
18/10/2019
16.68
 23,760 16.91 16.91 16.55 0 0 0
17/10/2019
16.91
 64,640 17.04 17.17 16.73 0 0 0
16/10/2019
17.04
 78,390 16.73 17.17 16.77 20 0 0.0
15/10/2019
16.73
 25,070 16.73 16.86 16.68 0 0 0
14/10/2019
16.73
 121,270 16.73 16.77 16.55 0 21,000 -0.4
11/10/2019
16.73
 93,990 16.28 16.73 16.28 0 0 0
10/10/2019
16.28
 4,900 16.37 16.37 16.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |