CTCP Bóng đèn Điện Quang (dqc)

10
-0.25
(-2.44%)
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
(2025-12-29) 		0.05 0.49% 147,600 -900 -0.0
9.80
10.45
10
2 tháng
(2025-12-01) 		-0.15 -1.44% 286,200 -200 -0.0
9.80
10.80
10
3 tháng
(2025-10-30) 		-0.55 -5.09% 432,300 300 0.0
9.80
11.20
10
6 tháng
(2025-08-01) 		-1.75 -14.58% 1,246,700 -1,300 -0.0
9.80
12.40
10
12 tháng
(2025-02-03) 		-0.95 -8.48% 4,281,700 -100 0.0
8.72
13
10
24 tháng
(2024-02-15) 		-5.45 -34.71% 9,777,300 -90,728 -1.3
8.72
16.40
10
36 tháng
(2023-02-13) 		-8.40 -45.04% 21,047,100 -67,728 -1.5
8.72
23
10
60 tháng
(2021-02-23) 		-7.50 -42.26% 91,740,300 -146,456 -2.6
8.72
63.33
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |