CTCP Bóng đèn Điện Quang (dqc)

9.21
-0.09
(-0.97%)
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)
27/07/2018
24.84
 21,030 24.84 24.84 23.88 90 0 0.0
26/07/2018
24.84
 6,640 24.84 25.32 24.04 40 0 0.0
25/07/2018
24.84
 1,400 25.00 25.00 24.84 0 0 0
24/07/2018
25.00
 7,480 25.16 25.40 24.68 1,790 0 0.1
23/07/2018
25.16
 16,540 24.84 25.24 24.84 40 0 0.0
20/07/2018
24.84
 4,170 24.84 25.20 24.84 20 0 0.0
19/07/2018
24.84
 13,230 25.00 25.24 24.44 20 8,820 -0.3
18/07/2018
25.00
 1,520 25.16 25.16 24.84 0 0 0
17/07/2018
25.16
 6,370 25.24 25.24 24.04 260 2,700 -0.1
16/07/2018
25.24
 10 25.24 25.24 25.24 0 0 0
13/07/2018
25.24
 210 24.84 25.48 25.24 10 0 0.0
12/07/2018
24.84
 11,640 25.48 25.48 24.04 20 5,340 -0.2
11/07/2018
25.48
 30 24.92 25.48 24.92 30 0 0.0
10/07/2018
24.92
 1,140 25.24 25.24 24.44 50 0 0.0
09/07/2018
25.24
 3,140 24.04 25.72 24.04 240 0 0.0
06/07/2018
24.04
 850 24.04 25.24 24.04 40 40 0
05/07/2018
24.04
 7,190 25.48 25.48 24.04 2,010 0 0.1
04/07/2018
25.48
 4,690 24.12 25.64 23.72 2,160 0 0.1
03/07/2018
24.12
 9,370 25.48 25.48 24.12 40 0 0.0
02/07/2018
25.48
 1,740 25.24 26.25 25.24 100 0 0.0
29/06/2018
25.24
 21,730 25.96 25.96 25.24 20 0 0.0
28/06/2018
25.96
 3,450 26.04 26.04 25.08 140 0 0.0
27/06/2018
26.04
 9,090 26.21 26.21 25.24 1,030 0 0.0
26/06/2018
26.21
 20,860 26.41 26.41 25.00 10 0 0.0
25/06/2018
26.41
 3,400 26.21 26.41 26.04 1,000 0 0.0
22/06/2018
26.21
 6,050 26.29 26.29 26.04 0 0 0
21/06/2018
26.29
 1,360 26.29 26.29 25.64 10 0 0.0
20/06/2018
26.29
 670 26.29 26.45 25.48 10 0 0.0
19/06/2018
26.29
 420 26.21 26.77 25.64 60 0 0.0
18/06/2018
26.21
 4,630 26.12 26.77 26.21 10 0 0.0
15/06/2018
26.12
 10,760 26.45 26.77 26.12 60 2,560 -0.1
14/06/2018
26.45
 180 26.12 26.45 26.12 20 40 -0.0
13/06/2018
26.12
 6,810 26.45 26.45 26.12 10 0 0.0
12/06/2018
26.45
 27,920 26.85 26.85 26.04 20 0 0.0
11/06/2018
26.85
 610 27.01 27.09 26.29 30 0 0.0
08/06/2018
27.01
 5,530 27.01 27.25 26.77 40 0 0.0
07/06/2018
27.01
 5,780 26.69 27.09 26.45 0 0 0
06/06/2018
26.69
 18,080 26.21 26.77 26.04 20 11,200 -0.4
05/06/2018
26.21
 27,380 26.45 26.45 26.12 0 18,800 -0.6
04/06/2018
26.45
 19,760 26.53 27.13 26.21 30 16,500 -0.5
01/06/2018
26.53
 1,670 26.45 27.17 26.29 20 0 0.0
31/05/2018
26.45
 13,890 26.61 26.85 26.29 60 0 0.0
30/05/2018
26.61
 3,700 26.61 26.81 26.45 30 0 0.0
29/05/2018
26.61
 12,740 25.64 26.65 25.56 50 0 0.0
28/05/2018
25.64
 10,670 26.65 26.73 25.64 1,030 0 0.0
25/05/2018
26.65
 15,450 26.85 26.85 26.21 80 0 0.0
24/05/2018
26.85
 6,050 26.85 26.85 26.12 90 0 0.0
23/05/2018
26.85
 13,660 25.96 26.85 25.88 30 0 0.0
22/05/2018
25.96
 19,960 27.01 27.01 25.64 3,040 0 0.1
21/05/2018
27.01
 13,750 27.21 27.21 26.45 20 8,600 -0.3
18/05/2018
27.21
 33,700 27.25 27.25 26.85 30 30,650 -1.0
17/05/2018
27.25
 5,130 26.85 27.25 26.77 30 0 0.0
16/05/2018
26.85
 11,050 26.93 27.25 26.77 10 0 0.0
15/05/2018
26.93
 32,130 26.85 27.17 26.85 20 0 0.0
14/05/2018
26.85
 2,940 27.25 27.25 26.49 30 0 0.0
11/05/2018
27.25
 10,150 26.69 27.25 26.69 40 0 0.0
10/05/2018
26.69
 25,050 27.25 27.57 26.69 2,080 7,500 -0.2
09/05/2018
27.25
 35,790 27.25 27.61 27.13 13,110 6,000 0.2
08/05/2018
27.25
 24,140 27.25 27.41 27.09 30 6,000 -0.2
07/05/2018
27.25
 27,170 27.25 27.65 27.25 0 18,350 -0.6
04/05/2018
27.25
 16,950 27.49 27.49 27.17 310 7,900 -0.3
03/05/2018
27.49
 75,110 27.09 27.65 26.93 20,790 15,000 0.2
02/05/2018
27.09
 46,770 27.25 27.65 26.69 13,210 10,800 0.1
27/04/2018
27.25
 47,440 25.72 27.25 25.72 37,420 6,100 1.1
26/04/2018
25.72
 24,970 27.09 27.09 25.72 150 5,680 -0.2
24/04/2018
27.09
 2,170 27.25 27.53 26.49 230 940 -0.0
23/04/2018
27.25
 22,310 26.53 27.65 26.49 60 8,000 -0.3
20/04/2018
26.53
 29,960 27.09 27.25 26.45 50 8,500 -0.3
19/04/2018
27.09
 47,610 26.69 27.21 25.96 0 8,800 -0.3
18/04/2018
26.69
 35,200 27.09 27.09 26.69 60 4,000 -0.1
17/04/2018
27.09
 18,380 27.65 27.81 27.09 30 2,000 -0.1
16/04/2018
27.65
 7,740 27.89 28.05 26.85 100 3,700 -0.1
13/04/2018
27.89
 2,960 27.81 27.97 27.01 580 1,040 -0.0
12/04/2018
27.81
 50,610 26.53 28.05 26.45 2,250 14,200 -0.4
11/04/2018
26.53
 33,250 28.29 28.29 26.53 10 9,500 -0.3
10/04/2018
28.29
 34,030 28.61 28.61 28.21 5,000 7,000 -0.1
09/04/2018
28.61
 23,340 28.61 28.65 28.17 60 0 0.0
06/04/2018
28.61
 20,330 29.17 29.25 28.05 110 0 0.0
05/04/2018
29.17
 66,640 28.37 29.41 28.45 7,830 0 0.3
04/04/2018
28.37
 110,220 26.53 28.37 25.64 142,420 50,220 3.2
03/04/2018
26.53
 25,560 26.37 26.81 25.72 260 4,990 -0.2
02/04/2018
26.37
 48,260 26.21 26.85 26.21 20 10,000 -0.3
30/03/2018
26.21
 60,690 26.93 26.93 26.04 10 20 -0.0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
26.93
 41,430 26.69 27.65 26.45 40 3,000 -0.1
28/03/2018
26.69
 33,660 26.69 26.69 26.38 10 9,510 -0.3
27/03/2018
26.69
 37,770 26.84 27.53 26.46 60 1,050 -0.0
26/03/2018
26.84
 56,600 27.38 27.61 26.53 30 0 0.0
23/03/2018
27.38
 24,750 27.45 27.99 26.84 40 0 0.0
22/03/2018
27.45
 43,110 27.95 27.95 27.45 0 0 0
21/03/2018
27.95
 77,180 28.30 28.37 27.61 99,019 98,989 0.0
20/03/2018
28.30
 40,850 27.84 28.45 27.61 130 0 0.0
19/03/2018
27.84
 28,590 28.33 28.76 27.76 40 200 -0.0
16/03/2018
28.33
 26,640 28.07 28.45 27.80 20 1,750 -0.1
15/03/2018
28.07
 36,420 28.22 28.76 27.61 10 8,500 -0.3
14/03/2018
28.22
 34,920 28.22 28.68 27.95 40 0 0.0
13/03/2018
28.22
 47,560 28.37 28.37 28.14 20 0 0.0
12/03/2018
28.37
 44,030 28.53 29.02 27.91 20 250 -0.0
09/03/2018
28.53
 52,900 27.68 28.83 27.68 30 15,690 -0.6
08/03/2018
27.68
 19,780 28.22 28.68 27.68 50 0 0.0
07/03/2018
28.22
 46,660 28.83 29.14 27.99 20 8,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |