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)
04/02/2020
11.86
 6,190 11.82 12.54 11.82 20 1,160 -0.0
03/02/2020
11.82
 15,130 12.16 12.54 11.78 20 4,130 -0.1
31/01/2020
12.16
 2,700 12.88 12.88 12.16 50 0 0.0
30/01/2020
12.88
 14,370 13.39 13.39 12.59 0 0 0
22/01/2020
13.39
 10,100 13.35 13.39 13.14 240 0 0.0
21/01/2020
13.35
 10,410 13.35 13.35 13.22 0 0 0
20/01/2020
13.35
 9,870 13.31 13.48 12.71 10 0 0.0
17/01/2020
13.31
 2,150 13.35 13.52 13.31 0 0 0
16/01/2020
13.35
 2,450 13.48 13.48 13.31 0 0 0
15/01/2020
13.48
 320 13.48 13.48 13.48 0 0 0
14/01/2020
13.48
 3,730 13.56 13.56 13.31 20 0 0.0
13/01/2020
13.56
 27,010 13.73 13.81 13.39 20 0 0.0
10/01/2020
13.73
 1,400 13.48 13.81 13.31 40 0 0.0
09/01/2020
13.48
 4,470 13.31 14.20 13.48 160 0 0.0
08/01/2020
13.31
 880 13.31 13.31 13.31 0 0 0
07/01/2020
13.31
 4,920 13.31 13.56 13.18 10 0 0.0
06/01/2020
13.31
 8,040 13.81 13.81 13.18 0 0 0
03/01/2020
13.81
 230 13.73 13.94 13.56 20 0 0.0
02/01/2020
13.73
 15,870 13.48 13.98 13.43 130 0 0.0
31/12/2019
13.48
 6,900 13.48 13.56 13.35 70 0 0.0
30/12/2019
13.48
 3,960 13.39 13.52 13.26 10 0 0.0
27/12/2019
13.39
 1,690 13.26 13.39 13.26 0 0 0
26/12/2019
13.26
 2,670 13.35 13.39 13.26 0 0 0
25/12/2019
13.35
 49,780 13.35 13.35 13.14 0 0 0
24/12/2019
13.35
 8,040 13.22 13.35 13.22 0 10 -0.0
23/12/2019
13.22
 5,020 13.22 13.31 13.22 0 1,490 -0.0
20/12/2019
13.22
 6,260 13.31 13.31 13.22 0 0 0
19/12/2019
13.31
 8,040 13.39 13.39 13.14 0 0 0
18/12/2019
13.39
 3,860 13.39 13.39 13.31 0 0 0
17/12/2019
13.39
 7,620 13.39 13.39 13.26 0 0 0
16/12/2019
13.39
 3,850 13.43 13.56 13.39 0 0 0
13/12/2019
13.43
 2,730 13.35 13.98 13.35 0 0 0
12/12/2019
13.35
 6,270 13.31 13.52 13.35 0 210 -0.0
11/12/2019
13.31
 4,060 13.39 13.39 13.31 0 10 -0.0
10/12/2019
13.39
 2,760 13.48 13.48 13.22 0 100 -0.0
09/12/2019
13.48
 950 13.39 13.52 13.22 10 0 0.0
06/12/2019
13.39
 1,640 13.31 13.43 13.39 0 210 -0.0
05/12/2019
13.31
 4,820 13.39 13.56 13.14 1,000 0 0.0
04/12/2019
13.39
 2,840 13.14 13.56 13.14 10 0 0.0
03/12/2019
13.14
 8,130 13.56 13.56 13.14 530 0 0.0
02/12/2019
13.56
 9,930 13.64 13.73 13.56 0 0 0
29/11/2019
13.64
 2,310 13.64 13.90 13.64 0 0 0
28/11/2019
13.64
 12,890 13.94 14.20 13.48 10 0 0.0
27/11/2019
13.94
 2,100 14.03 14.03 13.73 0 0 0
26/11/2019
14.03
 810 13.31 14.20 13.35 0 0 0
25/11/2019
13.31
 19,740 14.15 14.24 13.26 5,000 770 0.1
22/11/2019
14.15
 4,780 14.20 14.24 14.07 0 0 0
21/11/2019
14.20
 3,330 14.15 14.24 14.07 0 0 0
20/11/2019
14.15
 2,500 14.20 14.24 14.15 0 0 0
19/11/2019
14.20
 9,940 14.28 14.32 14.20 0 0 0
18/11/2019
14.28
 6,170 14.28 14.32 14.15 0 0 0
15/11/2019
14.28
 3,210 14.32 14.32 14.28 910 0 0.0
14/11/2019
14.32
 9,300 14.20 14.41 14.24 4,090 0 0.1
13/11/2019
14.20
 13,150 14.41 14.41 14.20 0 0 0
12/11/2019
14.41
 2,510 14.41 14.62 14.37 0 0 0
11/11/2019
14.41
 25,270 14.41 14.45 14.37 0 0 0
08/11/2019
14.41
 16,340 14.32 14.41 14.20 0 0 0
07/11/2019
14.32
 15,970 14.32 14.37 14.24 0 0 0
06/11/2019
14.32
 18,240 14.32 14.53 14.24 0 0 0
05/11/2019
14.32
 18,690 14.58 14.58 14.32 0 0 0
04/11/2019
14.58
 9,500 14.37 14.58 14.32 0 0 0
01/11/2019
14.37
 50,060 14.20 14.45 14.24 0 0 0
31/10/2019
14.20
 168,120 15.25 15.25 14.20 0 0 0
30/10/2019
15.25
 34,870 15.51 15.51 15.25 0 0 0
29/10/2019
15.51
 45,790 15.38 15.59 15.30 0 0 0
28/10/2019
15.38
 15,080 15.47 15.68 15.38 10 0 0.0
25/10/2019
15.47
 15,130 15.42 15.76 15.42 10 0 0.0
24/10/2019
15.42
 22,640 15.30 15.59 15.30 0 0 0
23/10/2019
15.30
 47,330 15.76 15.76 15.30 0 0 0
22/10/2019
15.76
 28,660 15.76 16.02 15.55 0 0 0
21/10/2019
15.76
 24,310 15.85 15.85 15.59 0 0 0
18/10/2019
15.85
 23,760 16.06 16.06 15.72 0 0 0
17/10/2019
16.06
 64,640 16.19 16.31 15.89 0 0 0
16/10/2019
16.19
 78,390 15.89 16.31 15.93 20 0 0.0
15/10/2019
15.89
 25,070 15.89 16.02 15.85 0 0 0
14/10/2019
15.89
 121,270 15.89 15.93 15.72 0 21,000 -0.4
11/10/2019
15.89
 93,990 15.47 15.89 15.47 0 0 0
10/10/2019
15.47
 4,900 15.55 15.55 15.47 0 0 0
09/10/2019
15.55
 26,260 15.51 15.59 15.38 0 0 0
08/10/2019
15.51
 14,850 15.51 15.59 15.42 0 0 0
07/10/2019
15.51
 17,750 15.42 15.64 15.42 0 600 -0.0
04/10/2019
15.42
 23,050 15.47 15.64 15.42 0 0 0
03/10/2019
15.47
 22,170 15.51 15.51 15.30 10 0 0.0
02/10/2019
15.51
 44,150 15.55 15.55 15.47 0 0 0
01/10/2019
15.55
 19,900 15.64 15.64 15.47 0 0 0
30/09/2019
15.64
 50,110 15.47 15.98 15.47 15,140 0 0.3
27/09/2019
15.47
 49,930 15.21 15.47 15.17 6,000 220 0.1
26/09/2019
15.21
 13,500 15.17 15.25 15.09 0 0 0
25/09/2019
15.17
 16,980 15.25 15.25 15.09 0 0 0
24/09/2019
15.25
 21,250 15.25 15.30 15.00 50 0 0.0
23/09/2019
15.25
 22,020 15.30 15.34 15.17 0 0 0
20/09/2019
15.30
 16,790 15.25 15.38 15.17 0 0 0
19/09/2019
15.25
 14,080 15.21 15.25 15.21 0 0 0
18/09/2019
15.21
 42,280 15.34 15.34 15.17 0 0 0
17/09/2019
15.34
 30,700 15.38 15.38 15.25 0 0 0
16/09/2019
15.38
 26,590 15.34 15.55 15.17 0 0 0
13/09/2019
15.34
 21,940 15.42 15.47 15.34 0 0 0
12/09/2019
15.42
 35,560 15.30 15.51 15.25 60 0 0.0
11/09/2019
15.30
 37,710 15.38 15.55 15.25 30 0 0.0
10/09/2019
15.38
 30,340 15.38 15.64 15.38 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |