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)
27/06/2018
24.74
 9,090 24.89 24.89 23.98 1,030 0 0.0
26/06/2018
24.89
 20,860 25.09 25.09 23.75 10 0 0.0
25/06/2018
25.09
 3,400 24.89 25.09 24.74 1,000 0 0.0
22/06/2018
24.89
 6,050 24.97 24.97 24.74 0 0 0
21/06/2018
24.97
 1,360 24.97 24.97 24.36 10 0 0.0
20/06/2018
24.97
 670 24.97 25.12 24.21 10 0 0.0
19/06/2018
24.97
 420 24.89 25.43 24.36 60 0 0.0
18/06/2018
24.89
 4,630 24.82 25.43 24.89 10 0 0.0
15/06/2018
24.82
 10,760 25.12 25.43 24.82 60 2,560 -0.1
14/06/2018
25.12
 180 24.82 25.12 24.82 20 40 -0.0
13/06/2018
24.82
 6,810 25.12 25.12 24.82 10 0 0.0
12/06/2018
25.12
 27,920 25.50 25.50 24.74 20 0 0.0
11/06/2018
25.50
 610 25.66 25.73 24.97 30 0 0.0
08/06/2018
25.66
 5,530 25.66 25.88 25.43 40 0 0.0
07/06/2018
25.66
 5,780 25.35 25.73 25.12 0 0 0
06/06/2018
25.35
 18,080 24.89 25.43 24.74 20 11,200 -0.4
05/06/2018
24.89
 27,380 25.12 25.12 24.82 0 18,800 -0.6
04/06/2018
25.12
 19,760 25.20 25.77 24.89 30 16,500 -0.5
01/06/2018
25.20
 1,670 25.12 25.81 24.97 20 0 0.0
31/05/2018
25.12
 13,890 25.28 25.50 24.97 60 0 0.0
30/05/2018
25.28
 3,700 25.28 25.47 25.12 30 0 0.0
29/05/2018
25.28
 12,740 24.36 25.31 24.29 50 0 0.0
28/05/2018
24.36
 10,670 25.31 25.39 24.36 1,030 0 0.0
25/05/2018
25.31
 15,450 25.50 25.50 24.89 80 0 0.0
24/05/2018
25.50
 6,050 25.50 25.50 24.82 90 0 0.0
23/05/2018
25.50
 13,660 24.67 25.50 24.59 30 0 0.0
22/05/2018
24.67
 19,960 25.66 25.66 24.36 3,040 0 0.1
21/05/2018
25.66
 13,750 25.85 25.85 25.12 20 8,600 -0.3
18/05/2018
25.85
 33,700 25.88 25.88 25.50 30 30,650 -1.0
17/05/2018
25.88
 5,130 25.50 25.88 25.43 30 0 0.0
16/05/2018
25.50
 11,050 25.58 25.88 25.43 10 0 0.0
15/05/2018
25.58
 32,130 25.50 25.81 25.50 20 0 0.0
14/05/2018
25.50
 2,940 25.88 25.88 25.16 30 0 0.0
11/05/2018
25.88
 10,150 25.35 25.88 25.35 40 0 0.0
10/05/2018
25.35
 25,050 25.88 26.19 25.35 2,080 7,500 -0.2
09/05/2018
25.88
 35,790 25.88 26.23 25.77 13,110 6,000 0.2
08/05/2018
25.88
 24,140 25.88 26.04 25.73 30 6,000 -0.2
07/05/2018
25.88
 27,170 25.88 26.27 25.88 0 18,350 -0.6
04/05/2018
25.88
 16,950 26.11 26.11 25.81 310 7,900 -0.3
03/05/2018
26.11
 75,110 25.73 26.27 25.58 20,790 15,000 0.2
02/05/2018
25.73
 46,770 25.88 26.27 25.35 13,210 10,800 0.1
27/04/2018
25.88
 47,440 24.44 25.88 24.44 37,420 6,100 1.1
26/04/2018
24.44
 24,970 25.73 25.73 24.44 150 5,680 -0.2
24/04/2018
25.73
 2,170 25.88 26.15 25.16 230 940 -0.0
23/04/2018
25.88
 22,310 25.20 26.27 25.16 60 8,000 -0.3
20/04/2018
25.20
 29,960 25.73 25.88 25.12 50 8,500 -0.3
19/04/2018
25.73
 47,610 25.35 25.85 24.67 0 8,800 -0.3
18/04/2018
25.35
 35,200 25.73 25.73 25.35 60 4,000 -0.1
17/04/2018
25.73
 18,380 26.27 26.42 25.73 30 2,000 -0.1
16/04/2018
26.27
 7,740 26.49 26.65 25.50 100 3,700 -0.1
13/04/2018
26.49
 2,960 26.42 26.57 25.66 580 1,040 -0.0
12/04/2018
26.42
 50,610 25.20 26.65 25.12 2,250 14,200 -0.4
11/04/2018
25.20
 33,250 26.87 26.87 25.20 10 9,500 -0.3
10/04/2018
26.87
 34,030 27.18 27.18 26.80 5,000 7,000 -0.1
09/04/2018
27.18
 23,340 27.18 27.22 26.76 60 0 0.0
06/04/2018
27.18
 20,330 27.71 27.79 26.65 110 0 0.0
05/04/2018
27.71
 66,640 26.95 27.94 27.03 7,830 0 0.3
04/04/2018
26.95
 110,220 25.20 26.95 24.36 142,420 50,220 3.2
03/04/2018
25.20
 25,560 25.05 25.47 24.44 260 4,990 -0.2
02/04/2018
25.05
 48,260 24.89 25.50 24.89 20 10,000 -0.3
30/03/2018
24.89
 60,690 25.58 25.58 24.74 10 20 -0.0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
25.58
 41,430 25.35 26.27 25.12 40 3,000 -0.1
28/03/2018
25.35
 33,660 25.35 25.35 25.06 10 9,510 -0.3
27/03/2018
25.35
 37,770 25.50 26.15 25.13 60 1,050 -0.0
26/03/2018
25.50
 56,600 26.01 26.23 25.21 30 0 0.0
23/03/2018
26.01
 24,750 26.08 26.59 25.50 40 0 0.0
22/03/2018
26.08
 43,110 26.55 26.55 26.08 0 0 0
21/03/2018
26.55
 77,180 26.88 26.95 26.23 99,019 98,989 0.0
20/03/2018
26.88
 40,850 26.44 27.03 26.23 130 0 0.0
19/03/2018
26.44
 28,590 26.92 27.32 26.37 40 200 -0.0
16/03/2018
26.92
 26,640 26.66 27.03 26.41 20 1,750 -0.1
15/03/2018
26.66
 36,420 26.81 27.32 26.23 10 8,500 -0.3
14/03/2018
26.81
 34,920 26.81 27.25 26.55 40 0 0.0
13/03/2018
26.81
 47,560 26.95 26.95 26.74 20 0 0.0
12/03/2018
26.95
 44,030 27.10 27.57 26.52 20 250 -0.0
09/03/2018
27.10
 52,900 26.30 27.39 26.30 30 15,690 -0.6
08/03/2018
26.30
 19,780 26.81 27.25 26.30 50 0 0.0
07/03/2018
26.81
 46,660 27.39 27.68 26.59 20 8,700 -0.3
06/03/2018
27.39
 23,180 27.32 28.27 27.03 40 1,560 -0.1
05/03/2018
27.32
 135,710 27.46 28.41 27.32 180 31,080 -1.2
02/03/2018
27.46
 161,530 26.01 27.79 25.50 290 81,050 -3.0
01/03/2018
26.01
 73,710 25.35 26.08 25.21 30 8,000 -0.3
28/02/2018
25.35
 33,580 25.17 25.50 24.84 70 2,950 -0.1
27/02/2018
25.17
 16,620 25.72 25.86 24.99 30 0 0.0
26/02/2018
25.72
 25,010 25.42 25.93 25.50 220 3,000 -0.1
23/02/2018
25.42
 17,900 25.13 25.50 24.77 40 0 0.0
22/02/2018
25.13
 18,350 24.95 25.46 24.95 50 0 0.0
21/02/2018
24.95
 30,150 24.40 25.06 24.62 320 0 0.0
13/02/2018
24.40
 9,210 24.04 25.13 23.86 30 0 0.0
12/02/2018
24.04
 22,310 23.35 24.70 23.68 2,270 0 0.1
09/02/2018
23.35
 28,000 23.38 24.40 21.85 6,040 0 0.2
08/02/2018
23.38
 64,570 23.75 24.91 23.31 30,220 59,200 -0.9
07/02/2018
23.75
 49,100 23.46 25.10 23.46 4,810 28,000 -0.8
06/02/2018
23.46
 84,040 24.37 25.50 22.84 5,730 0 0.2
05/02/2018
24.37
 33,150 24.99 25.35 24.19 10 2,140 -0.1
02/02/2018
24.99
 19,230 24.84 25.64 24.77 170 12,660 -0.4
01/02/2018
24.84
 56,730 25.28 25.64 24.84 350 50,000 -1.7
31/01/2018
25.28
 53,950 25.28 25.75 25.06 0 13,000 -0.4
30/01/2018
25.28
 101,890 25.06 25.86 24.84 30,000 65,000 -1.2
29/01/2018
25.06
 60,440 25.79 26.08 24.99 0 22,610 -0.8

Chính sách bảo mật | Điều khoản sử dụng |