CTCP Bóng đèn Điện Quang (dqc)

9.85
0
(0%)
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
(2026-02-23) 		-0.35 -3.43% 222,600 -800 -0.0
9.10
10.25
9.85
2 tháng
(2026-01-19) 		-0.30 -2.96% 387,000 -1,000 -0.0
9.10
10.40
9.85
3 tháng
(2025-12-19) 		-0.45 -4.37% 499,500 -1,600 -0.0
9.10
10.45
9.85
6 tháng
(2025-09-22) 		-1.85 -15.81% 936,800 -2,800 -0.0
9.10
11.85
9.85
12 tháng
(2025-03-24) 		-0.80 -7.51% 4,031,400 -5,800 -0.0
8.72
13
9.85
24 tháng
(2024-03-29) 		-6 -37.85% 8,487,300 -57,000 -0.8
8.72
15.85
9.85
36 tháng
(2023-04-04) 		-8.65 -46.76% 19,171,500 -67,228 -0.9
8.72
23
9.85
60 tháng
(2021-04-14) 		-13.73 -58.22% 86,988,600 -179,156 -3.4
8.72
63.33
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
37.40
 210,740 35.01 37.40 35.37 500 70,800 -3.5
25/05/2017
35.01
 113,440 33.78 35.52 33.56 4,000 37,810 -1.6
24/05/2017
33.78
 21,060 34.07 34.07 33.56 0 2,000 -0.1
23/05/2017
34.07
 36,610 34.07 34.36 33.89 0 9,390 -0.4
22/05/2017
34.07
 132,860 32.91 34.43 33.34 0 71,000 -3.3
19/05/2017
32.91
 65,020 32.98 33.56 32.91 0 2,530 -0.1
18/05/2017
32.98
 33,800 33.70 33.70 32.98 100 0 0.0
17/05/2017
33.70
 38,830 33.70 34.03 33.27 30 8,130 -0.4
16/05/2017
33.70
 58,810 34.07 34.07 33.56 0 4,020 -0.2
15/05/2017
34.07
 37,070 33.99 34.07 33.92 0 10,120 -0.5
12/05/2017
33.99
 38,880 33.99 33.99 33.49 0 0 0
11/05/2017
33.99
 55,800 34.39 34.39 33.70 10 8,000 -0.4
10/05/2017
34.39
 17,330 34.47 34.79 34.36 0 3,230 -0.2
09/05/2017
34.47
 28,500 34.14 34.79 34.21 0 13,800 -0.7
08/05/2017
34.14
 48,420 34.72 34.72 34.07 0 13,170 -0.6
05/05/2017
34.72
 20,040 34.65 34.72 34.28 0 0 0
04/05/2017
34.65
 38,640 34.79 34.86 34.43 0 8,990 -0.4
03/05/2017
34.79
 41,330 35.52 36.06 34.50 0 15,000 -0.7
28/04/2017
35.52
 37,620 35.59 36.31 35.44 3,020 0 0.1
27/04/2017
35.59
 49,490 36.24 36.31 35.59 0 30,000 -1.5
26/04/2017
36.24
 30,490 36.24 36.60 36.24 20 22,360 -1.1
25/04/2017
36.24
 47,320 36.46 36.89 36.24 40 18,800 -0.9
24/04/2017
36.46
 23,940 35.44 36.46 35.66 30 1,720 -0.1
21/04/2017
35.44
 11,520 35.52 36.24 35.15 20 4,270 -0.2
20/04/2017
35.52
 30,550 36.24 36.75 35.52 430 0 0.0
19/04/2017
36.24
 26,630 36.24 36.89 36.02 40 9,990 -0.5
18/04/2017
36.24
 56,810 36.97 36.97 36.17 330 29,140 -1.4
17/04/2017
36.97
 28,610 36.82 37.69 36.60 200 0 0.0
14/04/2017
36.82
 31,730 37.55 37.55 36.24 2,100 0 0.1
13/04/2017
37.55
 41,000 37.69 38.78 36.24 370 0 0.0
12/04/2017
37.69
 46,470 37.69 38.34 37.62 5,060 0 0.3
11/04/2017
37.69
 78,480 39.14 39.14 37.69 10 2,640 -0.1
10/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2017
39.14
 70,020 39.14 39.87 38.71 10 0 0.0
07/04/2017
39.14
 42,340 39.42 39.71 39.14 3,650 0 0.2
05/04/2017
39.42
 100,120 38.79 39.42 38.79 10 17,000 -0.9
04/04/2017
38.79
 75,650 38.29 39.14 38.15 0 40,500 -2.2
03/04/2017
38.29
 30,940 38.72 38.72 38.08 0 0 0
31/03/2017
38.72
 48,210 38.79 38.79 38.01 1,250 0 0.1
30/03/2017
38.79
 49,670 39.49 39.63 38.79 320 0 0.0
29/03/2017
39.49
 167,430 37.45 39.49 37.73 0 0 0
28/03/2017
37.45
 46,480 37.38 38.37 37.38 10 0 0.0
27/03/2017
37.38
 50,460 37.24 37.59 37.03 0 0 0
24/03/2017
37.24
 21,500 37.59 38.29 37.24 20 0 0.0
23/03/2017
37.59
 21,650 37.73 38.01 37.38 0 0 0
22/03/2017
37.73
 62,140 37.73 38.65 37.66 40 0 0.0
21/03/2017
37.73
 39,470 37.45 38.79 37.52 5,060 0 0.3
20/03/2017
37.45
 70,690 37.31 38.08 37.03 130 300 -0.0
17/03/2017
37.31
 67,620 37.38 37.45 36.81 10 0 0.0
16/03/2017
37.38
 36,450 37.66 37.66 36.81 40 0 0.0
15/03/2017
37.66
 12,340 37.73 38.08 37.17 170 0 0.0
14/03/2017
37.73
 12,320 37.10 38.44 36.67 450 0 0.0
13/03/2017
37.10
 50,850 39.49 39.85 37.03 380 0 0.0
10/03/2017
39.49
 44,910 39.42 39.85 39.42 370 0 0.0
09/03/2017
39.42
 23,860 39.07 39.85 38.58 21,000 710 1.2
08/03/2017
39.07
 62,150 36.67 39.21 36.67 2,050 0 0.1
07/03/2017
36.67
 20,430 36.60 36.95 36.53 60 0 0.0
06/03/2017
36.60
 39,690 37.17 37.17 36.11 0 640 -0.0
03/03/2017
37.17
 60,730 37.73 38.65 36.67 10,010 0 0.5
02/03/2017
37.73
 9,370 38.44 39.85 37.73 540 0 0.0
01/03/2017
38.44
 3,890 38.44 38.79 38.08 370 0 0.0
28/02/2017
38.44
 23,210 38.44 39.07 38.08 0 0 0
27/02/2017
38.44
 13,930 38.08 40.06 37.73 240 110 0.0
24/02/2017
38.08
 25,340 39.00 39.00 37.94 730 6,000 -0.3
23/02/2017
39.00
 27,910 39.49 40.06 38.93 140 14,590 -0.8
22/02/2017
39.49
 50,360 40.55 40.55 39.35 150 24,000 -1.3
21/02/2017
40.55
 12,430 40.90 41.61 39.85 3,180 0 0.2
20/02/2017
40.90
 69,080 38.72 41.40 38.22 31,520 0 1.7
17/02/2017
38.72
 94,930 41.19 41.19 38.51 10 0 0.0
16/02/2017
41.19
 23,520 41.61 41.75 40.55 950 0 0.1
15/02/2017
41.61
 19,210 42.10 42.10 41.40 110 0 0.0
14/02/2017
42.10
 44,820 40.62 42.31 40.90 6,620 9,550 -0.2
13/02/2017
40.62
 112,680 38.08 40.62 38.08 1,060 45,030 -2.5
10/02/2017
38.08
 52,640 38.79 39.35 37.45 2,010 10,430 -0.5
09/02/2017
38.79
 19,310 39.49 39.49 38.51 10 1,670 -0.1
08/02/2017
39.49
 35,430 40.06 40.06 38.44 190 0 0.0
07/02/2017
40.06
 11,930 40.06 40.20 38.79 2,140 0 0.1
06/02/2017
40.06
 59,140 38.44 40.90 38.79 20,500 1,000 1.1
03/02/2017
38.44
 121,620 41.33 41.33 38.44 36,450 0 2.0
02/02/2017
41.33
 19,300 41.96 41.96 40.55 12,040 0 0.7
25/01/2017
41.96
 13,480 43.02 43.02 41.96 1,340 2,630 -0.1
24/01/2017
43.02
 12,330 43.09 44.36 43.02 2,540 2,630 -0.0
23/01/2017
43.09
 4,950 43.09 44.43 43.09 0 2,630 -0.2
20/01/2017
43.09
 5,490 44.43 45.56 43.02 1,190 2,630 -0.1
19/01/2017
44.43
 2,820 44.78 44.78 43.73 40 2,630 -0.2
18/01/2017
44.78
 3,330 44.78 45.07 43.73 480 2,670 -0.1
17/01/2017
44.78
 7,680 44.78 45.14 44.08 230 3,660 -0.2
16/01/2017
44.78
 4,580 44.85 45.14 44.43 220 530 -0.0
13/01/2017
44.85
 3,030 45.14 45.77 44.85 490 0 0.0
12/01/2017
45.14
 1,590 45.49 45.49 45.07 20 120 -0.0
11/01/2017
45.49
 4,120 44.43 45.49 44.22 50 840 -0.0
10/01/2017
44.43
 6,000 44.22 44.92 44.08 880 1,330 -0.0
09/01/2017
44.22
 11,140 44.29 45.70 43.73 240 6,350 -0.4
06/01/2017
44.29
 8,370 44.36 44.71 44.01 30 4,080 -0.3
05/01/2017
44.36
 2,900 43.73 45.70 43.09 107,470 107,250 0.0
04/01/2017
43.73
 7,490 43.73 46.55 43.73 2,730 0 0.2
03/01/2017
43.73
 9,300 43.73 44.36 43.37 40 0 0.0
30/12/2016
43.73
 3,660 43.37 44.08 43.02 1,400 0 0.1
29/12/2016
43.37
 7,180 44.01 44.01 42.31 160 5,590 -0.3
28/12/2016
44.01
 2,490 43.37 44.01 42.46 470 650 -0.0
27/12/2016
43.37
 3,450 43.51 44.78 42.39 980 2,230 -0.1

Chính sách bảo mật | Điều khoản sử dụng |