CTCP Bóng đèn Điện Quang (dqc)

10.25
0.45
(4.59%)
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) 		-0.40 -3.92% 137,800 -900 -0.0
9.80
10.45
10.25
2 tháng
(2025-11-28) 		-0.60 -5.77% 278,000 -200 -0.0
9.80
10.80
10.25
3 tháng
(2025-10-29) 		-1 -9.26% 427,600 300 0.0
9.80
11.20
10.25
6 tháng
(2025-07-31) 		-2.60 -20.97% 1,289,200 -3,200 -0.0
9.80
12.40
10.25
12 tháng
(2025-02-03) 		-1.40 -12.50% 4,271,900 -100 0.0
8.72
13
10.25
24 tháng
(2024-02-07) 		-5.90 -37.58% 9,878,100 -91,928 -1.3
8.72
16.40
10.25
36 tháng
(2023-02-13) 		-8.85 -47.45% 21,037,300 -67,728 -1.5
8.72
23
10.25
60 tháng
(2021-02-22) 		-7.95 -44.80% 91,883,200 -145,956 -2.6
8.72
63.33
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
11.50
 49,000 12.25 12.25 11.50 0 0 0
27/05/2025
12.25
 39,700 12.10 12.80 12.10 0 0 0
26/05/2025
12.75
 170,500 13.45 13.45 11.75 1,100 0 0.0
23/05/2025
12.60
 50,200 12.60 12.60 12.60 0 0 0
22/05/2025
11.80
 35,300 11.80 11.80 11.80 0 0 0
21/05/2025
11.05
 30,100 11.05 11.05 11.05 0 0 0
20/05/2025
10.35
 47,400 9.80 10.35 9.80 0 0 0
19/05/2025
9.70
 37,900 9.36 9.91 9.36 0 0 0
16/05/2025
9.36
 14,200 9.40 9.40 9.32 0 0 0
15/05/2025
9.30
 6,600 9.07 9.35 9.07 0 0 0
14/05/2025
9.26
 24,800 9.02 9.29 9 0 0 0
13/05/2025
9.20
 21,500 9.20 9.25 9.19 0 0 0
12/05/2025
9.25
 6,500 9.10 9.25 9.10 0 0 0
09/05/2025
9.30
 3,800 9.37 9.37 9.20 0 0 0
08/05/2025
9.37
 200 9.15 9.37 9.15 0 0 0
07/05/2025
9.20
 6,000 9.20 9.25 9.20 0 0 0
06/05/2025
9.20
 2,100 8.86 9.20 8.86 0 0 0
05/05/2025
9.20
 600 9 9.20 8.85 0 0 0
29/04/2025
9.28
 18,800 8.91 9.28 8.87 0 0 0
28/04/2025
9.20
 7,900 9.01 9.20 9.01 0 0 0
25/04/2025
9.01
 2,500 9.05 9.05 8.71 0 0 0
24/04/2025
9
 15,300 9 9 8.86 0 0 0
23/04/2025
8.86
 5,500 8.86 9.05 8.85 0 0 0
22/04/2025
8.85
 39,600 9 9.01 8.60 0 0 0
21/04/2025
9
 14,700 9 9 8.99 0 0 0
18/04/2025
8.98
 14,500 8.91 8.99 8.62 0 0 0
17/04/2025
8.91
 13,000 8.72 8.99 8.51 0 0 0
16/04/2025
8.72
 9,000 8.90 8.90 8.72 0 0 0
15/04/2025
8.90
 122,600 9.01 9.70 8.50 0 0 0
14/04/2025
9.10
 29,200 9.39 9.39 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |