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)
26/01/2018
25.79
 83,810 25.57 26.08 25.57 80 15,910 -0.6
25/01/2018
25.57
 139,390 26.59 26.66 25.57 0 40,040 -1.4
22/01/2018
26.59
 80,780 27.83 28.48 26.37 20 16,000 -0.6
19/01/2018
27.83
 75,330 28.05 28.56 27.83 0 30,830 -1.2
18/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/01/2018
28.05
 42,780 28.74 29.80 27.03 5,050 25,000 -0.8
17/01/2018
28.74
 141,020 29.58 29.58 28.28 0 70,000 -2.9
16/01/2018
29.58
 64,630 30.81 30.88 29.58 0 26,000 -1.1
15/01/2018
30.81
 33,430 31.02 31.02 30.32 0 0 0
12/01/2018
31.02
 123,290 29.69 31.09 29.69 20 0 0.0
11/01/2018
29.69
 136,950 28.98 29.69 28.07 570 0 0.0
10/01/2018
28.98
 63,770 28.98 29.13 28.63 0 0 0
09/01/2018
28.98
 58,260 28.98 29.27 28.77 0 0 0
08/01/2018
28.98
 141,830 27.76 29.05 28.07 100 3,270 -0.1
05/01/2018
27.76
 33,410 27.51 28.77 27.51 0 6,280 -0.2
04/01/2018
27.51
 40,440 27.86 27.86 27.37 30 250 -0.0
03/01/2018
27.86
 109,310 28.21 28.21 27.44 10 3,580 -0.1
02/01/2018
28.21
 18,630 28.42 29.34 27.16 50 0 0.0
29/12/2017
28.42
 80,850 27.62 28.42 27.62 10 10 0
28/12/2017
27.62
 117,110 28.98 29.13 27.37 10 0 0.0
27/12/2017
28.98
 85,460 29.34 29.48 28.91 0 0 0
26/12/2017
29.34
 137,260 29.05 29.34 28.91 0 70 -0.0
25/12/2017
29.05
 173,300 28.00 29.34 28.07 0 5,120 -0.2
22/12/2017
28.00
 166,480 27.37 28.42 27.37 10 1,990 -0.1
21/12/2017
27.37
 54,160 26.95 27.37 26.53 0 0 0
20/12/2017
26.95
 27,300 27.37 27.37 26.95 0 0 0
19/12/2017
27.37
 49,600 27.23 27.37 27.02 0 0 0
18/12/2017
27.23
 28,330 27.09 27.51 26.95 20 0 0.0
15/12/2017
27.09
 24,410 26.81 27.16 26.32 120 0 0.0
14/12/2017
26.81
 53,510 26.49 27.23 26.49 10 0 0.0
13/12/2017
26.49
 9,430 26.74 27.65 26.46 70 10 0.0
12/12/2017
26.74
 77,340 27.51 27.72 26.67 20 0 0.0
11/12/2017
27.51
 91,430 27.79 27.86 27.02 0 0 0
08/12/2017
27.79
 40,470 27.44 27.79 27.02 0 0 0
07/12/2017
27.44
 38,180 26.67 27.44 26.56 40 0 0.0
06/12/2017
26.67
 35,000 26.67 26.77 26.25 10 0 0.0
05/12/2017
26.67
 56,390 27.51 27.51 26.67 0 0 0
04/12/2017
27.51
 33,140 27.55 27.65 27.23 0 0 0
01/12/2017
27.55
 33,920 27.44 27.58 27.23 20 0 0.0
30/11/2017
27.44
 31,650 27.65 27.93 27.44 10 0 0.0
29/11/2017
27.65
 35,490 27.65 27.72 27.44 0 0 0
28/11/2017
27.65
 23,740 27.86 27.97 27.51 0 0 0
27/11/2017
27.86
 40,310 27.86 27.86 27.44 0 0 0
24/11/2017
27.86
 19,490 27.58 28.28 27.37 20 0 0.0
23/11/2017
27.58
 72,880 27.79 28.63 27.58 20 400 -0.0
22/11/2017
27.79
 78,760 27.37 28.00 27.37 1,840 0 0.1
21/11/2017
27.37
 67,630 28.63 28.63 27.37 10 0 0.0
20/11/2017
28.63
 74,030 28.77 29.48 28.07 4,800 0 0.2
17/11/2017
28.77
 87,180 27.79 28.98 28.07 5,020 4,000 0.0
16/11/2017
27.79
 71,240 28.07 28.21 27.02 10 0 0.0
15/11/2017
28.07
 60,110 28.63 28.63 27.44 6,310 750 0.2
14/11/2017
28.63
 98,200 29.41 29.41 27.79 19,210 0 0.8
13/11/2017
29.41
 141,240 29.27 30.18 28.77 29,010 0 1.2
10/11/2017
29.27
 170,880 27.37 29.27 27.37 0 0 0
09/11/2017
27.37
 105,460 26.28 27.86 26.67 0 0 0
08/11/2017
26.28
 193,740 24.56 26.28 24.98 0 0 0
07/11/2017
24.56
 39,650 24.21 24.56 23.58 10 0 0.0
06/11/2017
24.21
 22,940 23.58 24.35 23.86 58,240 53,630 0.2
03/11/2017
23.58
 37,830 23.16 23.58 22.81 24,690 5,000 0.7
02/11/2017
23.16
 81,640 23.76 24.56 22.81 18,330 68,200 -1.6
01/11/2017
23.76
 17,080 22.60 23.79 22.56 100 0 0.0
31/10/2017
22.60
 105,990 22.60 22.88 21.76 21,510 38,620 -0.5
30/10/2017
22.60
 80,590 24.00 24.07 22.60 18,130 0 0.6
27/10/2017
24.00
 9,060 24.14 24.14 23.79 0 1,400 -0.0
26/10/2017
24.14
 49,180 24.91 24.91 23.51 120 1,000 -0.0
25/10/2017
24.91
 24,050 24.98 25.62 24.11 140 0 0.0
24/10/2017
24.98
 41,510 25.12 25.27 24.98 160 1,000 -0.0
23/10/2017
25.12
 29,350 25.27 25.27 25.05 0 0 0
20/10/2017
25.27
 23,960 25.62 25.62 25.27 250 0 0.0
19/10/2017
25.62
 21,320 25.41 25.93 25.12 1,010 0 0.0
18/10/2017
25.41
 25,360 25.41 25.62 25.05 10 0 0.0
17/10/2017
25.41
 57,700 25.62 25.93 25.12 10 40,100 -1.4
16/10/2017
25.62
 35,060 25.62 26.14 25.58 10 31,210 -1.1
13/10/2017
25.62
 81,640 26.18 26.18 25.48 40 70,080 -2.6
12/10/2017
26.18
 53,800 25.55 26.39 25.27 10 0 0.0
11/10/2017
25.55
 47,840 25.83 25.83 25.41 0 32,840 -1.2
10/10/2017
25.83
 7,750 25.86 25.86 25.55 0 0 0
09/10/2017
25.86
 51,010 25.76 26.04 25.69 18,880 31,160 -0.5
06/10/2017
25.76
 2,110 25.90 25.90 25.76 0 0 0
05/10/2017
25.90
 7,200 25.97 26.04 25.83 0 0 0
04/10/2017
25.97
 42,440 25.97 26.07 25.62 10 0 0.0
03/10/2017
25.97
 27,460 25.90 26.18 25.76 30 0 0.0
02/10/2017
25.90
 15,200 26.04 26.18 25.76 60 0 0.0
29/09/2017
26.04
 9,710 26.11 26.11 25.83 70 1,100 -0.0
28/09/2017
26.11
 35,280 26.04 26.11 25.83 20 1,000 -0.0
27/09/2017
26.04
 25,430 26.04 26.04 25.37 20 16,750 -0.6
26/09/2017
26.04
 26,810 25.97 26.11 25.62 3,670 11,020 -0.3
25/09/2017
25.97
 97,170 26.28 26.28 25.58 10,010 72,600 -2.3
22/09/2017
26.28
 16,370 25.90 26.32 25.69 2,950 0 0.1
21/09/2017
25.90
 59,830 26.04 26.18 25.90 0 17,960 -0.7
20/09/2017
26.04
 18,100 26.32 26.63 26.04 0 0 0
19/09/2017
26.32
 25,810 26.04 26.39 26.04 400 0 0.0
18/09/2017
26.04
 87,560 25.97 26.32 25.69 5,200 0 0.2
15/09/2017
25.97
 27,310 25.97 26.04 25.83 0 1,220 -0.0
14/09/2017
25.97
 45,550 25.83 26.04 25.90 150 2,670 -0.1
13/09/2017
25.83
 138,690 26.14 26.32 25.69 8,850 50,150 -1.5
12/09/2017
26.14
 57,200 25.97 26.25 25.90 1,260 25,490 -0.9
11/09/2017
25.97
 77,900 26.04 26.04 25.90 10,000 47,770 -1.4
08/09/2017
26.04
 38,120 25.90 26.14 25.76 5,720 0 0.2
07/09/2017
25.90
 12,090 25.76 26.25 25.48 10 0 0.0
06/09/2017
25.76
 11,420 25.76 25.97 25.48 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |