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)
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
11/04/2019
21.59
 117,610 22.21 22.21 21.59 0 0 0
10/04/2019
22.21
 85,660 22.30 22.84 22.21 0 0 0
09/04/2019
22.30
 170,480 23.33 23.33 22.30 0 0 0
08/04/2019
23.33
 79,870 23.02 23.46 22.97 5,000 0 0.1
05/04/2019
23.02
 36,260 23.06 23.19 23.02 0 0 0
04/04/2019
23.06
 46,430 23.28 23.28 22.97 0 0 0
03/04/2019
23.28
 42,900 23.19 23.46 23.02 0 10 -0.0
02/04/2019
23.19
 25,980 23.11 23.33 23.06 10,000 0 0.3
01/04/2019
23.11
 93,800 23.46 23.64 23.02 10 0 0.0
29/03/2019
23.46
 33,540 23.37 23.55 23.24 20 0 0.0
28/03/2019
23.37
 28,610 23.82 23.82 23.37 0 1,640 -0.0
27/03/2019
23.82
 89,340 23.77 23.95 23.60 0 0 0
26/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2019
23.77
 171,950 23.11 24.18 23.69 0 0 0
25/03/2019
23.11
 79,390 23.61 23.61 22.77 0 0 0
22/03/2019
23.61
 46,770 23.70 23.86 23.57 100 0 0.0
21/03/2019
23.70
 71,660 24.20 24.45 23.70 0 0 0
20/03/2019
24.20
 85,270 23.95 24.20 23.86 0 0 0
19/03/2019
23.95
 93,620 24.12 24.29 23.91 0 0 0
18/03/2019
24.12
 93,940 24.16 24.88 24.03 0 0 0
15/03/2019
24.16
 49,000 24.12 24.45 24.03 0 0 0
14/03/2019
24.12
 185,950 24.12 24.71 24.03 10 80 -0.0
13/03/2019
24.12
 215,460 25.13 25.72 23.70 20 120 -0.0
12/03/2019
25.13
 130,660 24.45 25.72 24.62 0 0 0
11/03/2019
24.45
 195,670 24.71 24.92 24.37 0 0 0
08/03/2019
24.71
 89,550 25.09 25.09 24.29 0 0 0
07/03/2019
25.09
 212,720 24.20 25.13 24.45 10 1,300 -0.0
06/03/2019
24.20
 666,660 22.77 24.33 22.89 0 420,000 -11.9
05/03/2019
22.77
 26,280 22.94 22.94 22.77 200 0 0.0
04/03/2019
22.94
 138,750 22.77 23.27 22.77 0 130,020 -3.5
01/03/2019
22.77
 167,710 22.77 23.40 22.60 10 150,000 -4.1
28/02/2019
22.77
 440,860 22.43 23.44 22.43 10 358,630 -9.7
27/02/2019
22.43
 26,580 22.35 22.68 22.26 10 0 0.0
26/02/2019
22.35
 27,770 22.60 22.73 22.35 10 190,000 -5.1
25/02/2019
22.60
 47,720 22.60 22.77 22.22 0 190,000 -5.1
22/02/2019
22.60
 58,560 22.35 22.77 22.14 10 377,000 -10.2
21/02/2019
22.35
 45,530 22.35 22.73 22.26 3,030 383,000 -10.3
20/02/2019
22.35
 17,030 22.60 22.73 22.35 10 375,000 -10.1
19/02/2019
22.60
 57,000 22.60 22.85 22.60 120 386,600 -10.4
18/02/2019
22.60
 11,470 23.19 23.19 22.52 50 372,900 -10.1
15/02/2019
23.19
 20,770 23.02 23.19 22.43 10 375,630 -10.1
14/02/2019
23.02
 1,100 22.39 23.02 22.56 0 370,000 -10.0
13/02/2019
22.39
 152,070 23.44 23.44 22.35 10 489,170 -13.2
12/02/2019
23.44
 38,620 23.53 23.57 22.77 20 369,660 -10.0
11/02/2019
23.53
 5,170 23.19 23.53 22.77 0 0 0
01/02/2019
23.19
 7,320 23.11 23.19 22.73 10 0 0.0
31/01/2019
23.11
 5,620 23.11 23.32 22.60 40 0 0.0
30/01/2019
23.11
 8,740 23.61 23.61 22.89 0 2,970 -0.1
29/01/2019
23.61
 52,370 23.74 23.74 23.02 0 14,160 -0.4
28/01/2019
23.74
 25,400 23.61 23.74 22.77 170 10,330 -0.3
25/01/2019
23.61
 16,230 22.68 23.61 22.60 30 3,000 -0.1
24/01/2019
22.68
 2,220 22.98 22.98 22.68 1,000 0 0.0
23/01/2019
22.98
 18,360 23.11 23.11 22.60 0 3,900 -0.1
22/01/2019
23.11
 4,740 23.61 23.61 23.11 0 0 0
21/01/2019
23.61
 14,610 23.19 23.61 23.11 0 0 0
18/01/2019
23.19
 44,220 22.68 23.36 22.43 5,100 0 0.1
17/01/2019
22.68
 8,580 22.18 22.94 21.92 40 3,340 -0.1
16/01/2019
22.18
 14,820 22.60 23.02 22.01 1,060 5,700 -0.1
15/01/2019
22.60
 10,500 22.68 23.15 22.60 10 3,000 -0.1
14/01/2019
22.68
 720 22.94 22.94 22.35 20 0 0.0
11/01/2019
22.94
 21,770 22.47 23.15 22.01 20 5,500 -0.1
10/01/2019
22.47
 3,190 23.02 23.02 22.35 10 0 0.0
09/01/2019
23.02
 12,490 22.77 23.61 22.35 30 3,460 -0.1
08/01/2019
22.77
 1,080 22.68 22.77 22.01 120 0 0.0
07/01/2019
22.68
 44,350 22.56 22.68 21.59 150 12,670 -0.3
04/01/2019
22.56
 6,440 22.01 23.36 22.35 20 0 0.0
03/01/2019
22.01
 10,800 22.77 23.61 22.01 430 2,230 -0.0
02/01/2019
22.77
 2,480 23.36 23.36 22.77 10 0 0.0
28/12/2018
23.36
 28,320 23.36 23.36 22.43 70 7,000 -0.2
27/12/2018
23.36
 48,020 22.56 23.61 22.60 90 0 0.0
26/12/2018
22.56
 10,430 22.43 22.60 22.09 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |