CTCP Bóng đèn Điện Quang (dqc)

9.85
-0.05
(-0.51%)
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)
17/10/2025
11.15
 10,200 11.25 11.25 11 0 200 -0.0
16/10/2025
11.25
 1,900 10.90 11.25 10.80 0 0 0
15/10/2025
11.05
 14,400 11.20 11.35 11 300 0 0.0
14/10/2025
11.40
 10,600 11.40 11.40 11 0 0 0
13/10/2025
11.40
 5,000 11.05 11.40 10.65 400 0 0.0
10/10/2025
11.45
 22,900 11.35 11.45 11 0 0 0
09/10/2025
11.50
 1,500 11.15 11.50 11.15 0 0 0
08/10/2025
11
 2,600 10.80 11.25 10.80 0 500 -0.0
07/10/2025
11.40
 10,000 11 11.40 11 0 0 0
06/10/2025
11.45
 7,300 11.30 11.50 10.50 0 0 0
03/10/2025
11.25
 100 11.25 11.25 11.25 0 0 0
02/10/2025
11.25
 4,000 11 11.45 11 0 0 0
01/10/2025
11.35
 2,400 11.35 11.35 11.35 0 0 0
30/09/2025
11.45
 5,500 11.40 11.45 11.25 0 800 -0.0
29/09/2025
11.45
 7,900 11.70 11.70 11.35 0 0 0
26/09/2025
11.75
 1,000 11.75 11.75 11.75 0 100 -0.0
25/09/2025
11.75
 7,700 11.35 11.75 11.35 0 0 0
24/09/2025
11.85
 2,400 11.55 11.85 11.50 0 0 0
23/09/2025
11.70
 10,900 11.45 11.70 11.45 0 100 -0.0
22/09/2025
11.70
 11,500 11.95 11.95 11.40 0 700 -0.0
19/09/2025
11.90
 10,000 11.95 12 11.60 0 200 -0.0
18/09/2025
11.80
 4,800 11.85 11.85 11.55 0 0 0
17/09/2025
11.85
 16,200 11.85 11.90 11.60 0 0 0
16/09/2025
11.90
 3,700 12.05 12.05 11.80 0 0 0
15/09/2025
12.05
 44,400 12 12.20 11.70 1,900 0 0.0
12/09/2025
11.65
 25,200 11.45 11.70 11.40 0 0 0
11/09/2025
11.45
 7,500 11.45 11.85 11.45 0 0 0
10/09/2025
11.60
 3,500 12 12 11.45 0 0 0
09/09/2025
11.90
 2,400 11.60 11.90 11.40 0 0 0
08/09/2025
11.60
 7,200 11.70 11.70 11.55 0 0 0
05/09/2025
11.70
 12,500 11.60 12 11.50 0 2,100 -0.0
04/09/2025
11.50
 5,700 11.55 11.65 11.45 0 0 0
03/09/2025
11.45
 18,200 11.75 11.85 11.40 0 100 -0.0
29/08/2025
11.75
 17,000 11.75 11.75 11.50 0 600 -0.0
28/08/2025
11.80
 11,500 11.55 11.80 11.50 0 0 0
27/08/2025
11.85
 1,800 11.80 11.85 11.60 0 0 0
26/08/2025
11.90
 6,100 11.50 11.90 11.50 0 300 -0.0
25/08/2025
11.55
 4,200 11.75 11.75 11.55 0 100 -0.0
22/08/2025
11.70
 18,700 11.70 11.80 11.50 2,400 0 0.0
21/08/2025
11.65
 16,500 12 12 11.65 200 0 0.0
20/08/2025
12
 19,800 12.10 12.10 11.65 1,000 0 0.0
19/08/2025
12.10
 33,100 12.50 12.50 12 0 4,500 -0.1
18/08/2025
12
 19,200 12.20 12.20 11.95 0 0 0
15/08/2025
12.20
 21,600 12.40 12.45 12.05 0 0 0
14/08/2025
12.40
 43,300 12.10 12.40 12.05 2,200 0 0.0
13/08/2025
12.10
 10,900 11.95 12.20 11.95 0 0 0
12/08/2025
12.20
 46,900 12.15 12.20 12 2,200 2,300 -0.0
11/08/2025
12.15
 17,700 11.95 12.20 11.95 0 1,100 -0.0
08/08/2025
12
 40,600 12.35 12.35 11.95 100 100 -0
07/08/2025
12.10
 29,200 12.05 12.10 11.95 1,700 0 0.0
06/08/2025
12.10
 9,300 12.25 12.25 12.05 0 0 0
05/08/2025
12.30
 43,600 12.30 12.35 12.20 400 800 -0.0
04/08/2025
12.20
 14,100 12 12.25 12 0 0 0
01/08/2025
12
 53,500 12.40 12.90 12 800 0 0.0
31/07/2025
12.40
 52,300 12.35 12.50 12.20 200 2,100 -0.0
30/07/2025
12.50
 23,200 12.20 12.50 12 500 0 0.0
29/07/2025
12.20
 64,900 12.95 12.95 12.20 0 1,400 -0.0
28/07/2025
12.50
 97,300 12.55 12.55 12.30 800 0 0.0
25/07/2025
12.45
 31,200 12.60 12.70 12.40 0 0 0
24/07/2025
12.70
 62,900 12.75 13 12.55 1,000 0 0.0
23/07/2025
12.90
 25,700 13 13.20 12.80 200 0 0.0
22/07/2025
13
 113,900 13 13.50 12.85 0 1,200 -0.0
21/07/2025
12.65
 132,100 11.85 12.65 11.85 200 0 0.0
18/07/2025
11.85
 21,800 11.90 11.90 11.70 0 0 0
17/07/2025
11.60
 20,200 11.70 11.85 11.60 0 0 0
16/07/2025
11.60
 25,800 11.60 11.70 11.40 700 0 0.0
15/07/2025
11.60
 38,400 11.70 11.70 11.40 2,500 0 0.0
14/07/2025
11.70
 28,700 11.75 11.75 10.95 0 0 0
11/07/2025
11.75
 27,000 11.50 11.75 11.50 0 0 0
10/07/2025
11.60
 54,800 11.85 12.40 11.50 0 0 0
09/07/2025
11.85
 52,300 12.15 12.20 11.60 0 2,200 0
08/07/2025
11.60
 51,400 10.85 11.60 10.85 0 0 0
07/07/2025
10.85
 10,000 10.85 10.85 10.65 0 0 0
04/07/2025
10.85
 2,900 10.70 10.85 10.65 0 0 0
03/07/2025
10.70
 45,800 10.60 10.80 10.50 300 1,000 -0.0
02/07/2025
10.70
 5,200 10.70 10.70 10.65 0 0 0
01/07/2025
10.80
 800 10.80 10.80 10.80 0 0 0
30/06/2025
10.70
 6,500 10.60 10.90 10.55 0 200 -0.0
27/06/2025
10.80
 15,000 10.65 10.80 10.50 0 0 0
26/06/2025
10.80
 11,400 10.95 11 10.80 0 0 0
25/06/2025
10.95
 2,300 10.95 10.95 10.95 0 0 0
24/06/2025
10.95
 17,500 10.95 11 10.90 0 0 0
23/06/2025
10.95
 10,900 11 11.05 10.75 0 0 0
20/06/2025
11.10
 4,300 11.25 11.25 10.85 0 0 0
19/06/2025
11.15
 1,300 11.20 11.20 11.15 0 0 0
18/06/2025
11.20
 10,000 11.20 11.20 10.75 0 0 0
17/06/2025
11.20
 21,900 11.25 11.25 10.70 0 0 0
16/06/2025
11.25
 16,900 11.45 11.45 10.90 400 0 0.0
13/06/2025
11.05
 2,000 11.05 11.30 11.05 0 100 -0.0
12/06/2025
11.40
 9,200 11.15 11.40 10.95 0 0 0
11/06/2025
11.15
 7,900 11 11.15 10.90 0 900 -0.0
10/06/2025
11.10
 25,400 11.15 11.30 11.10 1,800 0 0.0
09/06/2025
11.40
 13,100 11.80 11.80 11.40 0 0 0
06/06/2025
11.80
 8,900 11.80 11.80 11.60 0 0 0
05/06/2025
11.80
 20,600 11.55 12.05 11.40 0 1,100 -0.0
04/06/2025
11.40
 13,800 11.50 11.50 11.20 0 0 0
03/06/2025
11.20
 13,100 11.25 11.25 11.20 0 0 0
02/06/2025
11.25
 36,000 11.05 11.35 11 0 2,200 -0.0
30/05/2025
11.35
 11,900 11.75 11.75 11.35 1,000 100 0.0
29/05/2025
11.75
 17,100 11.50 11.75 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |