CTCP Bóng đèn Điện Quang (dqc)

9.50
0.20
(2.15%)
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
(2026-07-01) 		-0.35 -3.60% 155,400 0 0
9.26
10.40
9.30
2 tháng
(2026-06-01) 		-1.14 -10.86% 549,900 -1,900 0
9.26
10.50
9.30
3 tháng
(2026-05-04) 		-2.49 -21.01% 1,087,500 -2,200 0
9.26
11.85
9.30
6 tháng
(2026-02-02) 		-0.55 -5.55% 2,523,500 -1,445 -0.0
8.70
12.40
9.30
12 tháng
(2025-08-05) 		-2.94 -23.90% 3,711,100 -3,545 -0.0
8.70
12.40
9.30
24 tháng
(2024-08-12) 		-4.04 -30.15% 8,138,000 -27,445 -0.3
8.70
13.95
9.30
36 tháng
(2023-08-16) 		-11.79 -55.74% 15,982,200 -63,973 -0.9
8.70
21.15
9.30
60 tháng
(2021-08-26) 		-11.26 -54.60% 84,001,800 -220,001 -4.2
8.70
63.33
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
16.37
 26,260 16.33 16.41 16.19 0 0 0
08/10/2019
16.33
 14,850 16.33 16.41 16.24 0 0 0
07/10/2019
16.33
 17,750 16.24 16.46 16.24 0 600 -0.0
04/10/2019
16.24
 23,050 16.28 16.46 16.24 0 0 0
03/10/2019
16.28
 22,170 16.33 16.33 16.10 10 0 0.0
02/10/2019
16.33
 44,150 16.37 16.37 16.28 0 0 0
01/10/2019
16.37
 19,900 16.46 16.46 16.28 0 0 0
30/09/2019
16.46
 50,110 16.28 16.82 16.28 15,140 0 0.3
27/09/2019
16.28
 49,930 16.01 16.28 15.97 6,000 220 0.1
26/09/2019
16.01
 13,500 15.97 16.06 15.88 0 0 0
25/09/2019
15.97
 16,980 16.06 16.06 15.88 0 0 0
24/09/2019
16.06
 21,250 16.06 16.10 15.79 50 0 0.0
23/09/2019
16.06
 22,020 16.10 16.15 15.97 0 0 0
20/09/2019
16.10
 16,790 16.06 16.19 15.97 0 0 0
19/09/2019
16.06
 14,080 16.01 16.06 16.01 0 0 0
18/09/2019
16.01
 42,280 16.15 16.15 15.97 0 0 0
17/09/2019
16.15
 30,700 16.19 16.19 16.06 0 0 0
16/09/2019
16.19
 26,590 16.15 16.37 15.97 0 0 0
13/09/2019
16.15
 21,940 16.24 16.28 16.15 0 0 0
12/09/2019
16.24
 35,560 16.10 16.33 16.06 60 0 0.0
11/09/2019
16.10
 37,710 16.19 16.37 16.06 30 0 0.0
10/09/2019
16.19
 30,340 16.19 16.46 16.19 10 0 0.0
09/09/2019
16.19
 51,380 16.19 16.64 16.19 5,000 0 0.1
06/09/2019
16.19
 46,080 16.55 16.68 16.10 0 0 0
05/09/2019
16.55
 84,040 16.59 16.91 16.28 0 0 0
04/09/2019
16.59
 42,870 17.31 17.31 16.24 200 0 0.0
03/09/2019
17.31
 48,340 17.17 18.29 16.77 60 0 0.0
30/08/2019
17.17
 358,470 16.06 17.17 16.06 70 0 0.0
29/08/2019
16.06
 79,300 16.06 16.33 15.97 0 0 0
28/08/2019
16.06
 5,910 15.92 16.15 15.70 0 0 0
27/08/2019
15.92
 34,450 15.70 16.24 15.61 0 900 -0.0
26/08/2019
15.70
 43,880 16.06 16.06 15.52 0 0 0
23/08/2019
16.06
 30,880 15.88 16.10 15.88 10 0 0.0
22/08/2019
15.88
 12,910 16.06 16.06 15.88 0 0 0
21/08/2019
16.06
 22,270 16.10 16.24 15.97 0 0 0
20/08/2019
16.10
 80,670 16.24 16.24 15.79 50 0 0.0
19/08/2019
16.24
 9,240 16.41 16.41 16.10 0 0 0
16/08/2019
16.41
 5,390 16.50 16.50 16.06 50 0 0.0
15/08/2019
16.50
 16,890 16.28 16.50 16.06 0 0 0
14/08/2019
16.28
 24,420 16.06 16.41 16.06 10 0 0.0
13/08/2019
16.06
 32,810 16.50 16.50 16.06 5,000 0 0.1
12/08/2019
16.50
 13,000 16.15 16.91 16.06 0 0 0
09/08/2019
16.15
 27,340 15.79 16.15 15.79 3,740 0 0.1
08/08/2019
15.79
 7,750 16.06 16.06 15.70 50 0 0.0
07/08/2019
16.06
 14,320 15.79 16.24 15.79 0 0 0
06/08/2019
15.79
 35,890 16.19 16.19 15.70 0 0 0
05/08/2019
16.19
 18,160 16.24 16.24 15.97 0 0 0
02/08/2019
16.24
 33,650 16.33 16.33 15.92 0 0 0
01/08/2019
16.33
 6,290 16.50 16.91 16.33 0 0 0
31/07/2019
16.50
 22,410 16.50 16.50 15.97 0 0 0
30/07/2019
16.50
 178,200 17.53 17.53 16.33 0 0 0
29/07/2019
17.53
 25,300 17.89 17.93 17.22 0 0 0
26/07/2019
17.89
 70,380 17.26 18.20 17.57 0 0 0
25/07/2019
17.26
 194,910 16.15 17.26 16.19 0 0 0
24/07/2019
16.15
 13,140 16.01 16.15 16.01 0 0 0
23/07/2019
16.01
 21,240 16.24 16.24 16.01 0 100 -0.0
22/07/2019
16.24
 3,390 16.24 16.37 16.10 0 0 0
19/07/2019
16.24
 22,640 16.28 16.28 16.01 0 0 0
18/07/2019
16.28
 5,130 16.33 16.33 16.06 0 0 0
17/07/2019
16.33
 9,030 16.33 16.33 16.06 0 0 0
16/07/2019
16.33
 26,480 16.33 16.33 16.06 0 0 0
15/07/2019
16.33
 3,190 16.33 16.37 16.10 50 0 0.0
12/07/2019
16.33
 16,460 16.15 16.33 16.15 0 0 0
11/07/2019
16.15
 11,030 16.41 16.41 16.06 10 500 -0.0
10/07/2019
16.41
 14,930 16.28 16.46 15.97 10 140 -0.0
09/07/2019
16.28
 14,540 16.33 16.33 16.01 100 0 0.0
08/07/2019
16.33
 6,330 16.50 16.50 16.19 20 0 0.0
05/07/2019
16.50
 51,850 16.50 16.50 16.06 40 0 0.0
04/07/2019
16.50
 9,720 16.50 16.55 16.33 0 0 0
03/07/2019
16.50
 5,900 16.37 16.50 16.28 50 0 0.0
02/07/2019
16.37
 4,580 16.59 16.59 16.24 0 0 0
01/07/2019
16.59
 20,520 16.10 16.59 16.15 10 0 0.0
28/06/2019
16.10
 14,420 16.10 16.50 16.06 10 0 0.0
27/06/2019
16.10
 18,220 16.41 16.77 16.10 0 0 0
26/06/2019
16.41
 25,760 15.88 16.77 15.88 10 0 0.0
25/06/2019
15.88
 17,730 16.06 16.06 15.88 0 0 0
24/06/2019
16.06
 20,070 16.10 16.10 15.92 0 0 0
21/06/2019
16.10
 11,260 16.24 16.24 16.06 0 0 0
20/06/2019
16.24
 21,530 16.19 16.28 16.06 0 0 0
19/06/2019
16.19
 5,160 16.19 16.37 16.06 0 0 0
18/06/2019
16.19
 5,750 16.24 16.33 15.97 60 0 0.0
17/06/2019
16.24
 21,470 16.41 16.41 16.01 0 0 0
14/06/2019
16.41
 25,220 16.41 16.41 16.33 0 0 0
13/06/2019
16.41
 35,290 16.46 16.46 16.37 0 0 0
12/06/2019
16.46
 11,110 16.50 16.64 16.46 0 0 0
11/06/2019
16.50
 26,900 16.50 16.64 16.46 0 0 0
10/06/2019
16.50
 40,990 16.46 16.68 16.41 0 0 0
07/06/2019
16.46
 20,250 16.68 16.68 16.46 0 0 0
06/06/2019
16.68
 14,140 16.77 16.77 16.41 0 0 0
05/06/2019
16.77
 34,510 16.95 16.95 16.50 0 0 0
04/06/2019
16.95
 33,970 16.77 16.95 16.41 0 0 0
03/06/2019
16.77
 53,470 16.73 16.95 16.41 10 0 0.0
31/05/2019
16.73
 21,120 16.59 16.86 16.37 190 0 0.0
30/05/2019
16.59
 36,800 16.73 16.86 16.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |