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)
26/06/2020
14.78
 4,030 14.96 15.37 14.78 0 0 0
25/06/2020
14.96
 13,720 15.14 15.14 14.78 0 0 0
24/06/2020
15.14
 11,750 15.23 15.37 14.96 0 0 0
23/06/2020
15.23
 21,210 15.37 15.51 15.23 0 0 0
22/06/2020
15.37
 43,630 15.05 15.41 14.96 0 0 0
19/06/2020
15.05
 6,950 15.23 15.23 15.05 0 0 0
18/06/2020
15.23
 2,260 14.92 15.28 14.92 50 0 0.0
17/06/2020
14.92
 6,840 14.92 15.41 14.92 10 0 0.0
16/06/2020
14.92
 22,130 14.87 15.37 14.87 10 0 0.0
15/06/2020
14.87
 27,460 15.41 15.41 14.83 10 0 0.0
12/06/2020
15.41
 10,730 15.41 16.14 14.73 30 0 0.0
11/06/2020
15.41
 71,650 15.96 16.32 15.41 0 0 0
10/06/2020
15.96
 192,300 17.14 17.23 15.96 70 2,880 -0.0
09/06/2020
17.14
 41,280 17.36 18.32 17.14 0 0 0
08/06/2020
17.36
 57,500 17.55 18.45 17.23 10 350 -0.0
05/06/2020
17.55
 21,680 17.23 17.95 16.05 540 350 0.0
04/06/2020
17.23
 48,620 17.64 18.45 17.23 10 350 -0.0
03/06/2020
17.64
 24,190 17.64 18.59 17.18 0 350 -0.0
02/06/2020
17.64
 113,970 16.50 17.64 16.37 20 350 -0.0
01/06/2020
16.50
 82,360 16.00 17.09 15.91 10 350 -0.0
29/05/2020
16.00
 7,620 16.28 16.32 15.69 400 350 0.0
28/05/2020
16.28
 13,810 16.37 16.68 15.87 370 350 0.0
27/05/2020
16.37
 44,330 15.87 16.37 15.91 370 350 0.0
26/05/2020
15.87
 111,650 15.82 16.32 15.78 10 350 -0.0
25/05/2020
15.82
 62,870 15.96 16.37 15.69 310 0 0.0
22/05/2020
15.96
 48,720 16.68 16.68 15.69 60 0 0.0
21/05/2020
16.68
 46,980 16.09 16.78 15.41 340 230 0.0
20/05/2020
16.09
 5,720 15.60 16.14 15.28 0 230 -0.0
19/05/2020
15.60
 74,250 15.10 16.14 15.41 0 230 -0.0
18/05/2020
15.10
 35,050 15.14 16.19 15.10 10 230 -0.0
15/05/2020
15.14
 4,670 15.14 15.41 15.14 0 230 -0.0
14/05/2020
15.14
 14,980 15.14 15.32 14.78 10 230 -0.0
13/05/2020
15.14
 45,100 15.91 15.91 15.05 10 230 -0.0
12/05/2020
15.91
 7,890 16.05 16.41 15.91 20 230 -0.0
11/05/2020
16.05
 51,550 16.37 16.59 15.87 20 230 -0.0
08/05/2020
16.37
 88,150 15.32 16.37 14.87 0 230 -0.0
07/05/2020
15.32
 3,730 14.96 15.78 14.87 280 230 0.0
06/05/2020
14.96
 31,680 14.69 15.51 14.96 10 230 -0.0
05/05/2020
14.69
 610 14.60 15.32 14.69 10 230 -0.0
04/05/2020
14.60
 71,460 14.78 15.41 13.78 290 230 0.0
29/04/2020
14.78
 6,090 15.14 15.14 14.78 10 230 -0.0
28/04/2020
15.14
 4,610 15.23 15.23 14.83 260 230 0.0
27/04/2020
15.23
 8,290 14.83 15.41 14.73 280 230 0.0
24/04/2020
14.83
 9,990 14.78 15.23 14.60 20 230 -0.0
23/04/2020
14.78
 14,790 14.87 14.96 14.78 0 230 -0.0
22/04/2020
14.87
 28,500 14.83 15.41 14.33 10 230 -0.0
21/04/2020
14.83
 50,760 15.60 16.14 14.51 20 230 -0.0
20/04/2020
15.60
 40,900 16.55 16.68 15.41 480 230 0.0
17/04/2020
16.55
 126,970 15.51 16.55 15.46 0 230 -0.0
16/04/2020
15.51
 42,980 15.41 15.96 15.32 10 230 -0.0
15/04/2020
15.41
 10,730 15.46 15.78 15.41 240 230 0.0
14/04/2020
15.46
 84,280 15.46 15.91 15.41 20 25,690 -0.4
13/04/2020
15.46
 43,800 15.82 15.96 15.41 470 0 0.0
10/04/2020
15.82
 90,130 15.41 16.14 15.32 30 0 0.0
09/04/2020
15.41
 29,840 15.96 15.96 15.41 20 230 -0.0
08/04/2020
15.96
 57,180 15.82 15.96 15.14 40 230 -0.0
07/04/2020
15.82
 28,580 15.32 15.82 14.69 490 230 0.0
06/04/2020
15.32
 57,060 15.19 16.05 15.19 0 230 -0.0
03/04/2020
15.19
 146,260 14.24 15.19 14.19 0 230 -0.0
01/04/2020
14.24
 44,970 14.19 15.10 13.74 50 230 -0.0
31/03/2020
14.19
 69,910 14.64 14.83 14.10 10 6,480 -0.1
30/03/2020
14.64
 76,490 14.64 14.69 13.65 10 230 -0.0
27/03/2020
14.64
 58,540 13.69 14.64 13.96 10 0 0.0
26/03/2020
13.69
 135,130 13.33 14.24 13.33 0 0 0
25/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2020
13.33
 60,930 12.97 13.87 12.97 0 0 0
24/03/2020
12.97
 74,020 12.75 13.56 12.71 10 220 -0.0
23/03/2020
12.75
 295,240 13.56 13.98 12.71 0 1,210 -0.0
20/03/2020
13.56
 114,090 13.73 14.32 13.48 40 0 0.0
19/03/2020
13.73
 47,670 14.41 14.41 13.43 20 0 0.0
18/03/2020
14.41
 118,300 14.28 14.83 13.69 0 330 -0.0
17/03/2020
14.28
 76,490 13.35 14.28 12.71 10 0 0.0
16/03/2020
13.35
 138,680 12.50 13.35 12.46 0 0 0
13/03/2020
12.50
 106,370 11.70 12.50 11.19 0 0 0
12/03/2020
11.70
 124,760 11.82 11.82 11.44 0 0 0
11/03/2020
11.82
 199,520 11.06 11.82 11.44 10 0 0.0
10/03/2020
11.06
 19,060 11.10 11.31 10.59 60 0 0.0
09/03/2020
11.10
 54,130 11.86 11.86 11.06 2,320 0 0.0
06/03/2020
11.86
 8,570 11.70 12.16 11.65 10 8,200 -0.1
05/03/2020
11.70
 27,460 11.70 12.29 11.70 160 26,300 -0.4
04/03/2020
11.70
 5,940 11.70 11.78 11.61 0 0 0
03/03/2020
11.70
 7,470 11.86 11.86 11.65 0 0 0
02/03/2020
11.86
 3,520 11.70 11.86 11.78 0 0 0
28/02/2020
11.70
 2,420 12.29 12.29 11.70 0 0 0
27/02/2020
12.29
 11,740 11.78 12.29 11.53 3,450 1,530 0.0
26/02/2020
11.78
 4,170 11.86 11.86 11.61 0 0 0
25/02/2020
11.86
 10,700 11.70 11.86 11.61 0 2,620 -0.0
24/02/2020
11.70
 7,930 11.95 11.95 11.70 0 0 0
21/02/2020
11.95
 10,610 11.95 11.95 11.91 0 0 0
20/02/2020
11.95
 9,220 11.99 11.99 11.78 690 0 0.0
19/02/2020
11.99
 3,690 11.99 11.99 11.86 50 70 -0.0
18/02/2020
11.99
 8,300 11.86 11.99 11.82 0 3,000 -0.0
17/02/2020
11.86
 11,030 11.86 11.95 11.86 0 10 -0.0
14/02/2020
11.86
 7,550 11.86 11.86 11.86 0 6,150 -0.1
13/02/2020
11.86
 18,960 11.86 12.29 11.65 20 7,280 -0.1
12/02/2020
11.86
 10,810 11.86 12.29 11.78 10 2,960 -0.0
11/02/2020
11.86
 10,330 11.70 12.03 11.82 10 2,380 -0.0
10/02/2020
11.70
 69,220 12.46 12.50 11.70 2,000 61,490 -0.8
07/02/2020
12.46
 3,770 12.29 12.54 12.29 30 1,120 -0.0
06/02/2020
12.29
 9,000 12.08 12.37 11.86 1,030 2,710 -0.0
05/02/2020
12.08
 5,420 11.86 12.20 11.86 10 940 -0.0

Chính sách bảo mật | Điều khoản sử dụng |