CTCP Bóng đèn Điện Quang (dqc)

9.89
0.20
(2.06%)
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)
15/11/2018
22.23
 6,260 21.99 22.23 21.95 1,330 1,720 -0.0
14/11/2018
21.99
 14,170 22.19 22.35 21.87 11,810 6,670 0.1
13/11/2018
22.19
 390 22.23 22.59 22.03 20 0 0.0
12/11/2018
22.23
 5,730 22.15 22.51 22.11 10 1,630 -0.0
09/11/2018
22.15
 1,400 22.15 22.59 22.15 20 0 0.0
08/11/2018
22.15
 2,620 22.51 22.67 22.15 10 0 0.0
07/11/2018
22.51
 3,510 22.51 22.51 22.11 2,760 1,000 0.0
06/11/2018
22.51
 7,450 22.43 22.67 22.07 3,440 2,000 0.0
05/11/2018
22.43
 780 22.67 22.67 22.27 200 0 0.0
02/11/2018
22.67
 160 21.79 22.67 22.43 60 0 0.0
01/11/2018
21.79
 13,540 21.79 22.83 21.63 10 4,000 -0.1
31/10/2018
21.79
 24,160 21.79 23.15 21.79 15,150 7,000 0.2
30/10/2018
21.79
 27,400 21.99 23.23 21.11 4,120 7,060 -0.1
29/10/2018
21.99
 38,040 23.47 23.47 21.99 10,010 10,500 -0.0
26/10/2018
23.47
 12,430 23.03 23.63 22.67 30 3,500 -0.1
25/10/2018
23.03
 25,490 23.47 23.87 22.43 7,110 9,000 -0.1
24/10/2018
23.47
 23,830 23.91 24.03 23.47 9,510 7,000 0.1
23/10/2018
23.91
 23,290 24.03 24.83 23.07 11,020 7,200 0.1
22/10/2018
24.03
 13,830 24.83 25.64 23.87 70 4,390 -0.1
19/10/2018
24.83
 33,280 25.47 25.47 24.75 20 9,000 -0.3
18/10/2018
25.47
 46,860 24.03 25.55 23.87 30 0 0.0
17/10/2018
24.03
 30,880 23.71 24.03 23.47 7,580 0 0.2
16/10/2018
23.71
 29,660 23.39 23.87 23.39 50 0 0.0
15/10/2018
23.39
 3,750 23.19 23.55 22.71 50,330 50,290 0.0
12/10/2018
23.19
 14,800 22.43 23.23 22.03 5,070 0 0.1
11/10/2018
22.43
 16,770 23.63 23.63 22.43 20 0 0.0
10/10/2018
23.63
 9,480 23.67 23.67 23.47 0 0 0
09/10/2018
23.67
 2,880 23.55 23.83 23.35 40 0 0.0
08/10/2018
23.55
 8,960 23.71 23.71 23.23 50 0 0.0
05/10/2018
23.71
 7,620 23.71 23.71 23.43 40 0 0.0
04/10/2018
23.71
 12,070 23.63 23.95 23.39 10 300 -0.0
03/10/2018
23.63
 9,070 23.27 23.79 23.31 10 0 0.0
02/10/2018
23.27
 9,040 23.55 23.55 23.15 2,100 0 0.1
01/10/2018
23.55
 5,970 23.55 23.95 23.23 90 0 0.0
28/09/2018
23.55
 15,170 23.31 23.71 23.31 30 0 0.0
27/09/2018
23.31
 29,970 23.39 23.95 23.15 5,080 870 0.1
26/09/2018
23.39
 27,960 23.59 23.59 23.15 0 0 0
25/09/2018
23.59
 7,920 23.59 23.87 23.23 20 0 0.0
24/09/2018
23.59
 11,670 23.87 24.27 23.15 200 0 0.0
21/09/2018
23.87
 63,090 23.23 23.95 23.07 100 5,000 -0.1
20/09/2018
23.23
 17,830 23.03 23.39 22.91 30 0 0.0
19/09/2018
23.03
 21,690 22.87 23.07 22.83 150 0 0.0
18/09/2018
22.87
 14,310 22.83 22.99 22.43 210 10,090 -0.3
17/09/2018
22.83
 15,630 23.07 23.07 22.43 150 0 0.0
14/09/2018
23.07
 9,630 23.07 23.07 22.43 120 0 0.0
13/09/2018
23.07
 23,430 22.67 23.19 22.03 40 0 0.0
12/09/2018
22.67
 24,360 23.23 23.87 22.55 1,020 14,630 -0.4
11/09/2018
23.23
 1,350 23.15 23.71 22.39 20 0 0.0
10/09/2018
23.15
 11,820 23.19 23.95 23.15 10 0 0.0
07/09/2018
23.19
 12,050 23.27 23.43 22.91 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
23.27
 9,330 22.99 23.43 23.23 0 0 0
05/09/2018
22.99
 64,870 22.99 23.11 22.92 0 0 0
04/09/2018
22.99
 44,310 22.46 23.11 22.46 0 0 0
31/08/2018
22.46
 30,210 22.99 23.07 22.46 10 0 0.0
30/08/2018
22.99
 36,230 22.99 23.22 22.84 0 0 0
29/08/2018
22.99
 24,830 22.84 22.99 22.46 10 0 0.0
28/08/2018
22.84
 43,560 22.50 22.84 22.31 110 0 0.0
27/08/2018
22.50
 51,280 21.62 22.50 21.85 0 0 0
24/08/2018
21.62
 6,050 21.74 21.74 21.32 0 0 0
23/08/2018
21.74
 2,730 21.77 21.77 21.47 10 0 0.0
22/08/2018
21.77
 28,670 21.16 21.77 21.16 10 0 0.0
21/08/2018
21.16
 4,230 21.01 21.28 20.90 0 0 0
20/08/2018
21.01
 4,970 20.94 21.32 20.94 10 1,480 -0.0
17/08/2018
20.94
 2,970 21.24 21.24 20.94 10 0 0.0
16/08/2018
21.24
 15,110 20.56 21.24 20.44 40 2,000 -0.1
15/08/2018
20.56
 46,640 21.01 21.32 20.56 1,540 33,430 -0.9
14/08/2018
21.01
 64,420 21.16 21.39 21.01 10 58,320 -1.6
13/08/2018
21.16
 46,080 21.89 21.89 21.09 50 30,250 -0.8
10/08/2018
21.89
 33,540 22.15 22.15 21.32 400 2,030 -0.0
09/08/2018
22.15
 29,340 22.19 22.53 21.39 70 0 0.0
08/08/2018
22.19
 27,920 22.08 22.76 21.47 2,050 0 0.1
07/08/2018
22.08
 14,450 22.80 22.80 22.08 30 3,010 -0.1
06/08/2018
22.80
 7,880 22.76 22.84 22.08 30 0 0.0
03/08/2018
22.76
 12,750 22.84 23.03 22.38 40 0 0.0
02/08/2018
22.84
 5,000 22.84 23.18 22.69 20 0 0.0
01/08/2018
22.84
 11,540 23.22 23.30 22.84 10 0 0.0
31/07/2018
23.22
 78,250 23.22 23.68 22.23 36,620 47,590 -0.3
30/07/2018
23.22
 12,550 23.60 23.83 22.84 10 0 0.0
27/07/2018
23.60
 21,030 23.60 23.60 22.69 90 0 0.0
26/07/2018
23.60
 6,640 23.60 24.06 22.84 40 0 0.0
25/07/2018
23.60
 1,400 23.75 23.75 23.60 0 0 0
24/07/2018
23.75
 7,480 23.91 24.13 23.45 1,790 0 0.1
23/07/2018
23.91
 16,540 23.60 23.98 23.60 40 0 0.0
20/07/2018
23.60
 4,170 23.60 23.94 23.60 20 0 0.0
19/07/2018
23.60
 13,230 23.75 23.98 23.22 20 8,820 -0.3
18/07/2018
23.75
 1,520 23.91 23.91 23.60 0 0 0
17/07/2018
23.91
 6,370 23.98 23.98 22.84 260 2,700 -0.1
16/07/2018
23.98
 10 23.98 23.98 23.98 0 0 0
13/07/2018
23.98
 210 23.60 24.21 23.98 10 0 0.0
12/07/2018
23.60
 11,640 24.21 24.21 22.84 20 5,340 -0.2
11/07/2018
24.21
 30 23.68 24.21 23.68 30 0 0.0
10/07/2018
23.68
 1,140 23.98 23.98 23.22 50 0 0.0
09/07/2018
23.98
 3,140 22.84 24.44 22.84 240 0 0.0
06/07/2018
22.84
 850 22.84 23.98 22.84 40 40 0
05/07/2018
22.84
 7,190 24.21 24.21 22.84 2,010 0 0.1
04/07/2018
24.21
 4,690 22.92 24.36 22.53 2,160 0 0.1
03/07/2018
22.92
 9,370 24.21 24.21 22.92 40 0 0.0
02/07/2018
24.21
 1,740 23.98 24.93 23.98 100 0 0.0
29/06/2018
23.98
 21,730 24.67 24.67 23.98 20 0 0.0
28/06/2018
24.67
 3,450 24.74 24.74 23.83 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |