CTCP Bóng đèn Điện Quang (dqc)

9.99
0.30
(3.10%)
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)
16/04/2019
18.48
 194,930 19.83 19.83 18.48 0 0 0
12/04/2019
19.83
 74,110 20.51 20.51 19.58 0 0 0
11/04/2019
20.51
 117,610 21.10 21.10 20.51 0 0 0
10/04/2019
21.10
 85,660 21.19 21.70 21.10 0 0 0
09/04/2019
21.19
 170,480 22.16 22.16 21.19 0 0 0
08/04/2019
22.16
 79,870 21.87 22.29 21.82 5,000 0 0.1
05/04/2019
21.87
 36,260 21.91 22.03 21.87 0 0 0
04/04/2019
21.91
 46,430 22.12 22.12 21.82 0 0 0
03/04/2019
22.12
 42,900 22.03 22.29 21.87 0 10 -0.0
02/04/2019
22.03
 25,980 21.95 22.16 21.91 10,000 0 0.3
01/04/2019
21.95
 93,800 22.29 22.46 21.87 10 0 0.0
29/03/2019
22.29
 33,540 22.20 22.37 22.08 20 0 0.0
28/03/2019
22.20
 28,610 22.63 22.63 22.20 0 1,640 -0.0
27/03/2019
22.63
 89,340 22.59 22.76 22.42 0 0 0
26/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2019
22.59
 171,950 21.95 22.97 22.50 0 0 0
25/03/2019
21.95
 79,390 22.43 22.43 21.63 0 0 0
22/03/2019
22.43
 46,770 22.51 22.67 22.39 100 0 0.0
21/03/2019
22.51
 71,660 22.99 23.23 22.51 0 0 0
20/03/2019
22.99
 85,270 22.75 22.99 22.67 0 0 0
19/03/2019
22.75
 93,620 22.91 23.07 22.71 0 0 0
18/03/2019
22.91
 93,940 22.95 23.63 22.83 0 0 0
15/03/2019
22.95
 49,000 22.91 23.23 22.83 0 0 0
14/03/2019
22.91
 185,950 22.91 23.47 22.83 10 80 -0.0
13/03/2019
22.91
 215,460 23.87 24.43 22.51 20 120 -0.0
12/03/2019
23.87
 130,660 23.23 24.43 23.39 0 0 0
11/03/2019
23.23
 195,670 23.47 23.67 23.15 0 0 0
08/03/2019
23.47
 89,550 23.83 23.83 23.07 0 0 0
07/03/2019
23.83
 212,720 22.99 23.87 23.23 10 1,300 -0.0
06/03/2019
22.99
 666,660 21.63 23.11 21.75 0 420,000 -11.9
05/03/2019
21.63
 26,280 21.79 21.79 21.63 200 0 0.0
04/03/2019
21.79
 138,750 21.63 22.11 21.63 0 130,020 -3.5
01/03/2019
21.63
 167,710 21.63 22.23 21.47 10 150,000 -4.1
28/02/2019
21.63
 440,860 21.31 22.27 21.31 10 358,630 -9.7
27/02/2019
21.31
 26,580 21.23 21.55 21.15 10 0 0.0
26/02/2019
21.23
 27,770 21.47 21.59 21.23 10 190,000 -5.1
25/02/2019
21.47
 47,720 21.47 21.63 21.11 0 190,000 -5.1
22/02/2019
21.47
 58,560 21.23 21.63 21.03 10 377,000 -10.2
21/02/2019
21.23
 45,530 21.23 21.59 21.15 3,030 383,000 -10.3
20/02/2019
21.23
 17,030 21.47 21.59 21.23 10 375,000 -10.1
19/02/2019
21.47
 57,000 21.47 21.71 21.47 120 386,600 -10.4
18/02/2019
21.47
 11,470 22.03 22.03 21.39 50 372,900 -10.1
15/02/2019
22.03
 20,770 21.87 22.03 21.31 10 375,630 -10.1
14/02/2019
21.87
 1,100 21.27 21.87 21.43 0 370,000 -10.0
13/02/2019
21.27
 152,070 22.27 22.27 21.23 10 489,170 -13.2
12/02/2019
22.27
 38,620 22.35 22.39 21.63 20 369,660 -10.0
11/02/2019
22.35
 5,170 22.03 22.35 21.63 0 0 0
01/02/2019
22.03
 7,320 21.95 22.03 21.59 10 0 0.0
31/01/2019
21.95
 5,620 21.95 22.15 21.47 40 0 0.0
30/01/2019
21.95
 8,740 22.43 22.43 21.75 0 2,970 -0.1
29/01/2019
22.43
 52,370 22.55 22.55 21.87 0 14,160 -0.4
28/01/2019
22.55
 25,400 22.43 22.55 21.63 170 10,330 -0.3
25/01/2019
22.43
 16,230 21.55 22.43 21.47 30 3,000 -0.1
24/01/2019
21.55
 2,220 21.83 21.83 21.55 1,000 0 0.0
23/01/2019
21.83
 18,360 21.95 21.95 21.47 0 3,900 -0.1
22/01/2019
21.95
 4,740 22.43 22.43 21.95 0 0 0
21/01/2019
22.43
 14,610 22.03 22.43 21.95 0 0 0
18/01/2019
22.03
 44,220 21.55 22.19 21.31 5,100 0 0.1
17/01/2019
21.55
 8,580 21.07 21.79 20.83 40 3,340 -0.1
16/01/2019
21.07
 14,820 21.47 21.87 20.91 1,060 5,700 -0.1
15/01/2019
21.47
 10,500 21.55 21.99 21.47 10 3,000 -0.1
14/01/2019
21.55
 720 21.79 21.79 21.23 20 0 0.0
11/01/2019
21.79
 21,770 21.35 21.99 20.91 20 5,500 -0.1
10/01/2019
21.35
 3,190 21.87 21.87 21.23 10 0 0.0
09/01/2019
21.87
 12,490 21.63 22.43 21.23 30 3,460 -0.1
08/01/2019
21.63
 1,080 21.55 21.63 20.91 120 0 0.0
07/01/2019
21.55
 44,350 21.43 21.55 20.51 150 12,670 -0.3
04/01/2019
21.43
 6,440 20.91 22.19 21.23 20 0 0.0
03/01/2019
20.91
 10,800 21.63 22.43 20.91 430 2,230 -0.0
02/01/2019
21.63
 2,480 22.19 22.19 21.63 10 0 0.0
28/12/2018
22.19
 28,320 22.19 22.19 21.31 70 7,000 -0.2
27/12/2018
22.19
 48,020 21.43 22.43 21.47 90 0 0.0
26/12/2018
21.43
 10,430 21.31 21.47 20.99 20 0 0.0
25/12/2018
21.31
 7,380 21.47 21.63 21.07 200 0 0.0
24/12/2018
21.47
 7,200 21.79 22.15 21.15 30 10 0.0
21/12/2018
21.79
 50,720 21.07 22.51 21.23 170 0 0.0
20/12/2018
21.07
 11,270 20.83 21.23 20.83 0 3,000 -0.1
19/12/2018
20.83
 6,490 21.07 21.07 20.67 10 0 0.0
18/12/2018
21.07
 3,420 20.67 21.15 20.67 30 1,000 -0.0
17/12/2018
20.67
 45,780 21.15 21.47 20.59 20 7,640 -0.2
14/12/2018
21.15
 25,590 21.39 21.55 21.15 30 7,260 -0.2
13/12/2018
21.39
 7,310 21.59 21.63 21.23 0 2,690 -0.1
12/12/2018
21.59
 12,530 21.63 21.87 21.19 180 3,700 -0.1
11/12/2018
21.63
 4,310 21.63 22.03 21.31 0 0 0
10/12/2018
21.63
 4,440 21.23 21.71 21.23 10 800 -0.0
07/12/2018
21.23
 54,220 21.27 21.87 21.23 3,010 29,190 -0.7
06/12/2018
21.27
 3,370 21.51 21.55 21.27 1,000 1,000 -0
05/12/2018
21.51
 3,480 21.31 21.79 21.15 30 1,000 -0.0
04/12/2018
21.31
 3,330 21.31 21.63 21.31 10 400 -0.0
03/12/2018
21.31
 18,560 21.55 21.79 21.15 3,460 8,410 -0.1
30/11/2018
21.55
 20,510 21.39 21.79 21.23 16,130 8,750 0.2
29/11/2018
21.39
 52,240 21.79 21.79 21.11 25,000 23,400 0.0
28/11/2018
21.79
 31,300 21.39 21.87 21.31 22,580 9,500 0.4
27/11/2018
21.39
 18,960 22.07 22.11 21.39 10 8,610 -0.2
26/11/2018
22.07
 15,540 22.15 22.31 21.23 5,040 0 0.1
23/11/2018
22.15
 2,140 21.39 22.39 21.63 20 530 -0.0
22/11/2018
21.39
 52,460 22.43 22.51 21.23 12,660 25,910 -0.4
21/11/2018
22.43
 4,580 22.39 22.43 22.03 20 1,140 -0.0
20/11/2018
22.39
 2,470 22.43 22.43 22.07 910 0 0.0
19/11/2018
22.43
 330 22.35 22.43 22.43 300 0 0.0
16/11/2018
22.35
 1,560 22.23 22.43 22.11 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |