CTCP Bóng đèn Điện Quang (dqc)

10.80
0.10
(0.93%)
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
(2025-11-05) 		-0.30 -2.73% 155,200 100 0.0
10.40
11.20
10.80
2 tháng
(2025-10-06) 		-0.75 -6.55% 292,100 200 0.0
10.35
11.50
10.80
3 tháng
(2025-09-08) 		-0.90 -7.76% 470,400 200 0.0
10.35
12.05
10.80
6 tháng
(2025-06-09) 		-0.70 -6.14% 2,149,600 -1,300 0.0
10.35
13
10.80
12 tháng
(2024-12-10) 		-2.20 -17.05% 4,382,900 -11,000 -0.1
8.72
13
10.80
24 tháng
(2023-12-18) 		-4.35 -28.90% 10,520,900 -60,528 -0.8
8.72
16.40
10.80
36 tháng
(2022-12-21) 		-6.30 -37.06% 22,158,300 -65,934 -3.2
8.72
23
10.80
60 tháng
(2020-12-31) 		-6.29 -37.02% 94,921,010 -155,786 -2.8
8.72
63.33
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2016
43.51
 4,260 43.58 43.94 41.75 250 1,000 -0.0
23/12/2016
43.58
 1,960 43.65 43.73 42.74 400 240 0.0
22/12/2016
43.65
 4,880 43.73 44.43 42.74 70 3,600 -0.2
21/12/2016
43.73
 4,140 44.08 44.08 42.67 80 970 -0.1
20/12/2016
44.08
 23,340 45.07 45.07 42.31 240 21,550 -1.3
19/12/2016
45.07
 1,980 43.65 45.07 43.44 10 0 0.0
16/12/2016
43.65
 10,280 43.02 43.87 42.31 63,020 67,640 -0.3
15/12/2016
43.02
 6,590 44.08 44.36 41.75 370 60 0.0
14/12/2016
44.08
 8,970 44.36 44.71 42.31 1,740 7,900 -0.4
13/12/2016
44.36
 15,090 44.78 44.78 42.31 260 9,380 -0.6
12/12/2016
44.78
 4,250 44.99 44.99 43.23 50 2,450 -0.1
09/12/2016
44.99
 13,570 44.64 45.14 43.09 710 2,000 -0.1
08/12/2016
44.64
 12,400 43.09 44.78 43.02 2,550 6,340 -0.2
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
43.09
 10,300 46.19 47.60 43.09 50 6,990 -0.4
06/12/2016
46.19
 6,300 46.88 46.88 44.47 30 4,050 -0.3
05/12/2016
46.88
 3,960 47.23 47.57 45.92 190 1,230 -0.1
02/12/2016
47.23
 5,650 47.23 48.26 46.19 2,190 1,000 0.1
01/12/2016
47.23
 12,160 47.57 48.26 47.23 810 2,150 -0.1
30/11/2016
47.57
 11,500 46.81 48.06 46.81 250 2,880 -0.2
29/11/2016
46.81
 70,000 43.78 46.81 43.44 150 10,200 -0.7
28/11/2016
43.78
 5,550 43.50 44.47 43.44 2,090 0 0.1
25/11/2016
43.50
 4,540 43.78 44.13 43.50 60 1,150 -0.1
24/11/2016
43.78
 14,360 42.75 43.85 43.09 20 8,900 -0.6
23/11/2016
42.75
 15,770 44.13 44.13 42.75 190 15,020 -0.9
22/11/2016
44.13
 31,950 44.13 44.13 42.75 1,640 19,050 -1.1
21/11/2016
44.13
 18,600 44.81 44.81 43.44 10 7,830 -0.5
18/11/2016
44.81
 23,940 46.19 46.81 43.44 2,730 15,840 -0.8
17/11/2016
46.19
 47,060 45.16 46.19 43.44 20 30,330 -1.9
16/11/2016
45.16
 28,120 45.78 46.81 44.13 520 22,130 -1.4
15/11/2016
45.78
 18,400 47.50 47.57 45.78 50 14,550 -1.0
14/11/2016
47.50
 25,060 49.64 49.64 46.95 10 19,240 -1.3
11/11/2016
49.64
 14,790 48.95 50.26 48.40 520 13,020 -0.9
10/11/2016
48.95
 14,450 49.57 49.57 48.61 4,490 11,800 -0.5
09/11/2016
49.57
 4,020 49.57 52.74 48.68 1,540 130 0.1
08/11/2016
49.57
 37,320 49.57 49.57 48.88 20 35,600 -2.6
07/11/2016
49.57
 14,810 50.26 50.26 49.02 0 14,800 -1.1
04/11/2016
50.26
 5,640 49.64 51.36 48.95 150,176 153,386 -0.2
03/11/2016
49.64
 4,060 50.33 50.95 48.26 120 1,390 -0.1
02/11/2016
50.33
 11,650 50.61 52.33 48.95 200,040 203,310 -0.2
01/11/2016
50.61
 2,790 50.95 50.95 49.64 10 170 -0.0
31/10/2016
50.95
 210 50.67 51.30 50.33 110 0 0.0
28/10/2016
50.67
 6,580 51.64 51.64 50.33 30 0 0.0
27/10/2016
51.64
 2,510 50.33 51.64 49.64 520 0 0.0
26/10/2016
50.33
 4,310 51.02 51.02 49.71 20 0 0.0
25/10/2016
51.02
 1,330 51.36 51.36 50.67 280 0 0.0
24/10/2016
51.36
 1,310 51.57 51.64 50.33 90 550 -0.0
21/10/2016
51.57
 2,660 51.71 52.40 50.74 70 0 0.0
20/10/2016
51.71
 39,120 48.95 52.26 48.95 10 0 0.0
19/10/2016
48.95
 20,670 48.95 50.26 48.68 100,080 116,820 -1.2
18/10/2016
48.95
 2,710 49.64 49.64 48.68 0 2,630 -0.2
17/10/2016
49.64
 510 50.33 50.33 48.68 20 0 0.0
14/10/2016
50.33
 3,890 50.33 50.33 48.47 30 0 0.0
13/10/2016
50.33
 8,640 50.26 50.33 48.26 2,020 0 0.1
12/10/2016
50.26
 2,040 50.47 50.47 48.95 10 0 0.0
11/10/2016
50.47
 6,160 50.47 50.47 47.57 10 0 0.0
10/10/2016
50.47
 6,470 50.88 50.88 49.37 0 0 0
07/10/2016
50.88
 5,270 51.02 51.02 49.64 0 0 0
06/10/2016
51.02
 1,240 51.71 51.71 49.85 10 0 0.0
05/10/2016
51.71
 4,730 51.71 52.26 51.02 50 180 -0.0
04/10/2016
51.71
 16,320 51.64 51.98 49.99 0 11,910 -0.9
03/10/2016
51.64
 2,960 52.40 52.40 48.95 10 0 0.0
30/09/2016
52.40
 7,350 52.26 52.40 50.40 10 150 -0.0
29/09/2016
52.26
 12,380 52.40 52.40 51.71 0 0 0
28/09/2016
52.40
 4,590 52.40 52.40 51.43 109,650 107,600 0.2
27/09/2016
52.40
 9,660 53.02 53.02 51.02 1,700 6,200 -0.3
26/09/2016
53.02
 6,400 53.43 53.43 51.50 20 6,000 -0.5
23/09/2016
53.43
 1,680 53.02 53.43 52.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |