CTCP Bóng đèn Điện Quang (dqc)

10.80
0.10
(0.93%)
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
(2025-11-05) 		-0.30 -2.73% 155,200 100 0.0
10.40
11.20
10.80
2 tháng
(2025-10-06) 		-0.75 -6.55% 292,100 200 0.0
10.35
11.50
10.80
3 tháng
(2025-09-08) 		-0.90 -7.76% 470,400 200 0.0
10.35
12.05
10.80
6 tháng
(2025-06-09) 		-0.70 -6.14% 2,149,600 -1,300 0.0
10.35
13
10.80
12 tháng
(2024-12-10) 		-2.20 -17.05% 4,382,900 -11,000 -0.1
8.72
13
10.80
24 tháng
(2023-12-18) 		-4.35 -28.90% 10,520,900 -60,528 -0.8
8.72
16.40
10.80
36 tháng
(2022-12-21) 		-6.30 -37.06% 22,158,300 -65,934 -3.2
8.72
23
10.80
60 tháng
(2020-12-31) 		-6.29 -37.02% 94,921,010 -155,786 -2.8
8.72
63.33
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
22.43
 7,380 22.60 22.77 22.18 200 0 0.0
24/12/2018
22.60
 7,200 22.94 23.32 22.26 30 10 0.0
21/12/2018
22.94
 50,720 22.18 23.70 22.35 170 0 0.0
20/12/2018
22.18
 11,270 21.92 22.35 21.92 0 3,000 -0.1
19/12/2018
21.92
 6,490 22.18 22.18 21.76 10 0 0.0
18/12/2018
22.18
 3,420 21.76 22.26 21.76 30 1,000 -0.0
17/12/2018
21.76
 45,780 22.26 22.60 21.67 20 7,640 -0.2
14/12/2018
22.26
 25,590 22.52 22.68 22.26 30 7,260 -0.2
13/12/2018
22.52
 7,310 22.73 22.77 22.35 0 2,690 -0.1
12/12/2018
22.73
 12,530 22.77 23.02 22.30 180 3,700 -0.1
11/12/2018
22.77
 4,310 22.77 23.19 22.43 0 0 0
10/12/2018
22.77
 4,440 22.35 22.85 22.35 10 800 -0.0
07/12/2018
22.35
 54,220 22.39 23.02 22.35 3,010 29,190 -0.7
06/12/2018
22.39
 3,370 22.64 22.68 22.39 1,000 1,000 -0
05/12/2018
22.64
 3,480 22.43 22.94 22.26 30 1,000 -0.0
04/12/2018
22.43
 3,330 22.43 22.77 22.43 10 400 -0.0
03/12/2018
22.43
 18,560 22.68 22.94 22.26 3,460 8,410 -0.1
30/11/2018
22.68
 20,510 22.52 22.94 22.35 16,130 8,750 0.2
29/11/2018
22.52
 52,240 22.94 22.94 22.22 25,000 23,400 0.0
28/11/2018
22.94
 31,300 22.52 23.02 22.43 22,580 9,500 0.4
27/11/2018
22.52
 18,960 23.23 23.27 22.52 10 8,610 -0.2
26/11/2018
23.23
 15,540 23.32 23.48 22.35 5,040 0 0.1
23/11/2018
23.32
 2,140 22.52 23.57 22.77 20 530 -0.0
22/11/2018
22.52
 52,460 23.61 23.70 22.35 12,660 25,910 -0.4
21/11/2018
23.61
 4,580 23.57 23.61 23.19 20 1,140 -0.0
20/11/2018
23.57
 2,470 23.61 23.61 23.23 910 0 0.0
19/11/2018
23.61
 330 23.53 23.61 23.61 300 0 0.0
16/11/2018
23.53
 1,560 23.40 23.61 23.27 20 0 0.0
15/11/2018
23.40
 6,260 23.15 23.40 23.11 1,330 1,720 -0.0
14/11/2018
23.15
 14,170 23.36 23.53 23.02 11,810 6,670 0.1
13/11/2018
23.36
 390 23.40 23.78 23.19 20 0 0.0
12/11/2018
23.40
 5,730 23.32 23.70 23.27 10 1,630 -0.0
09/11/2018
23.32
 1,400 23.32 23.78 23.32 20 0 0.0
08/11/2018
23.32
 2,620 23.70 23.86 23.32 10 0 0.0
07/11/2018
23.70
 3,510 23.70 23.70 23.27 2,760 1,000 0.0
06/11/2018
23.70
 7,450 23.61 23.86 23.23 3,440 2,000 0.0
05/11/2018
23.61
 780 23.86 23.86 23.44 200 0 0.0
02/11/2018
23.86
 160 22.94 23.86 23.61 60 0 0.0
01/11/2018
22.94
 13,540 22.94 24.03 22.77 10 4,000 -0.1
31/10/2018
22.94
 24,160 22.94 24.37 22.94 15,150 7,000 0.2
30/10/2018
22.94
 27,400 23.15 24.45 22.22 4,120 7,060 -0.1
29/10/2018
23.15
 38,040 24.71 24.71 23.15 10,010 10,500 -0.0
26/10/2018
24.71
 12,430 24.24 24.88 23.86 30 3,500 -0.1
25/10/2018
24.24
 25,490 24.71 25.13 23.61 7,110 9,000 -0.1
24/10/2018
24.71
 23,830 25.17 25.30 24.71 9,510 7,000 0.1
23/10/2018
25.17
 23,290 25.30 26.14 24.29 11,020 7,200 0.1
22/10/2018
25.30
 13,830 26.14 26.98 25.13 70 4,390 -0.1
19/10/2018
26.14
 33,280 26.82 26.82 26.06 20 9,000 -0.3
18/10/2018
26.82
 46,860 25.30 26.90 25.13 30 0 0.0
17/10/2018
25.30
 30,880 24.96 25.30 24.71 7,580 0 0.2
16/10/2018
24.96
 29,660 24.62 25.13 24.62 50 0 0.0
15/10/2018
24.62
 3,750 24.41 24.79 23.91 50,330 50,290 0.0
12/10/2018
24.41
 14,800 23.61 24.45 23.19 5,070 0 0.1
11/10/2018
23.61
 16,770 24.88 24.88 23.61 20 0 0.0
10/10/2018
24.88
 9,480 24.92 24.92 24.71 0 0 0
09/10/2018
24.92
 2,880 24.79 25.09 24.58 40 0 0.0
08/10/2018
24.79
 8,960 24.96 24.96 24.45 50 0 0.0
05/10/2018
24.96
 7,620 24.96 24.96 24.67 40 0 0.0
04/10/2018
24.96
 12,070 24.88 25.21 24.62 10 300 -0.0
03/10/2018
24.88
 9,070 24.50 25.04 24.54 10 0 0.0
02/10/2018
24.50
 9,040 24.79 24.79 24.37 2,100 0 0.1
01/10/2018
24.79
 5,970 24.79 25.21 24.45 90 0 0.0
28/09/2018
24.79
 15,170 24.54 24.96 24.54 30 0 0.0
27/09/2018
24.54
 29,970 24.62 25.21 24.37 5,080 870 0.1
26/09/2018
24.62
 27,960 24.83 24.83 24.37 0 0 0
25/09/2018
24.83
 7,920 24.83 25.13 24.45 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |