CTCP Bóng đèn Điện Quang (dqc)

9.54
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
(2026-05-19) 		-1.76 -15.58% 548,400 100 0
9.39
11.60
9.54
2 tháng
(2026-04-20) 		-0.21 -2.15% 1,726,400 1,155 0
9.39
12.40
9.54
3 tháng
(2026-03-20) 		-0.16 -1.65% 2,014,500 655 -0.0
8.70
12.40
9.54
6 tháng
(2025-12-22) 		-0.76 -7.38% 2,513,900 -945 -0.0
8.70
12.40
9.54
12 tháng
(2025-06-23) 		-1.41 -12.88% 4,643,400 -3,145 -0.0
8.70
13
9.54
24 tháng
(2024-06-28) 		-5.46 -36.40% 8,497,500 -31,245 -0.4
8.70
15
9.54
36 tháng
(2023-07-04) 		-10.06 -51.33% 17,849,500 -55,973 -0.7
8.70
23
9.54
60 tháng
(2021-07-14) 		-7.74 -44.78% 85,967,000 -218,001 -4.2
8.70
63.33
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
28.59
 46,820 28.77 28.81 28.44 0 11,790 -0.5
21/08/2017
28.77
 10,000 28.66 29.40 28.66 0 2,460 -0.1
18/08/2017
28.66
 74,540 28.81 28.81 28.66 0 18,050 -0.7
17/08/2017
28.81
 72,900 29.11 29.85 28.74 10 51,660 -2.0
16/08/2017
29.11
 74,400 29.37 30.07 28.96 30 44,130 -1.7
15/08/2017
29.37
 76,180 29.70 30.29 29.18 0 48,820 -1.9
14/08/2017
29.70
 157,490 29.00 30.29 29.00 11,800 107,590 -3.8
11/08/2017
29.00
 92,570 28.81 29.55 28.52 4,890 50,000 -1.8
10/08/2017
28.81
 72,700 28.33 29.03 28.29 10 60,560 -2.4
09/08/2017
28.33
 102,600 29.11 29.22 28.29 0 37,630 -1.5
08/08/2017
29.11
 95,200 29.11 29.18 28.96 0 45,000 -1.8
07/08/2017
29.11
 119,450 29.55 29.96 28.81 1,010 33,990 -1.3
04/08/2017
29.55
 150,360 30.36 30.40 29.48 0 9,000 -0.4
03/08/2017
30.36
 25,430 30.66 31.25 30.29 10 6,480 -0.3
02/08/2017
30.66
 142,210 29.99 31.77 28.15 1,520 45,500 -1.8
01/08/2017
29.99
 460,990 32.14 32.36 29.92 20 179,270 -7.3
31/07/2017
32.14
 70,350 33.61 33.61 31.77 5,000 100 0.2
28/07/2017
33.61
 16,950 33.39 33.76 32.95 320 20 0.0
27/07/2017
33.39
 19,370 33.76 33.83 33.02 0 0 0
26/07/2017
33.76
 14,760 33.61 34.28 33.50 10 0 0.0
25/07/2017
33.61
 47,360 32.28 33.76 32.21 1,800 12,870 -0.5
24/07/2017
32.28
 52,020 33.17 34.43 31.91 980 0 0.0
21/07/2017
33.17
 110,260 34.50 34.72 32.50 10 1,100 -0.0
20/07/2017
34.50
 18,430 34.65 34.79 34.28 10 2,000 -0.1
19/07/2017
34.65
 21,490 34.43 34.72 34.35 0 410 -0.0
18/07/2017
34.43
 61,190 34.43 34.98 34.28 20 0 0.0
17/07/2017
34.43
 51,850 35.02 35.31 34.35 100 0 0.0
14/07/2017
35.02
 34,930 34.57 35.16 34.57 0 0 0
13/07/2017
34.57
 141,640 35.39 35.39 34.57 150 35,030 -1.7
12/07/2017
35.39
 71,520 34.28 35.61 34.43 0 0 0
11/07/2017
34.28
 49,380 34.57 34.72 34.28 0 9,160 -0.4
10/07/2017
34.57
 104,090 35.39 35.39 34.35 1,180 17,520 -0.8
07/07/2017
35.39
 105,780 35.90 36.27 35.39 6,290 10,260 -0.2
06/07/2017
35.90
 131,560 35.98 36.42 35.46 130 47,510 -2.3
05/07/2017
35.98
 167,820 35.16 35.98 34.06 80 88,841 -4.1
04/07/2017
35.16
 292,400 36.64 36.64 35.02 440 175,520 -8.4
03/07/2017
36.64
 133,500 37.31 38.41 36.64 0 17,000 -0.9
30/06/2017
37.31
 345,520 34.87 37.31 35.05 2,400 101,720 -5.0
29/06/2017
34.87
 43,690 34.87 35.02 34.72 0 22,550 -1.1
28/06/2017
34.87
 17,840 34.57 34.94 34.57 0 0 0
27/06/2017
34.57
 41,860 34.57 35.02 34.35 0 12,970 -0.6
26/06/2017
34.57
 96,290 34.72 35.09 34.35 0 610 -0.0
23/06/2017
34.72
 85,460 35.05 35.09 34.72 0 53,830 -2.5
22/06/2017
35.05
 81,330 35.09 35.46 34.94 0 59,530 -2.8
21/06/2017
35.09
 118,680 34.72 36.05 34.72 320 56,010 -2.7
20/06/2017
34.72
 53,820 34.79 34.79 34.61 1,320 29,990 -1.3
19/06/2017
34.79
 58,670 35.16 35.16 34.72 0 30,000 -1.4
16/06/2017
35.16
 44,050 35.16 35.68 35.02 0 20,020 -1.0
15/06/2017
35.16
 23,650 34.54 35.16 34.54 200 10 0.0
14/06/2017
34.54
 54,970 34.94 34.94 34.50 0 19,730 -0.9
13/06/2017
34.94
 36,510 34.72 35.09 34.72 10 13,000 -0.6
12/06/2017
34.72
 50,840 35.39 35.39 34.72 0 10,000 -0.5
09/06/2017
35.39
 42,440 35.46 35.83 35.24 10 9,210 -0.4
08/06/2017
35.46
 31,760 35.61 35.61 35.09 0 6,020 -0.3
07/06/2017
35.61
 49,680 35.16 36.05 34.98 30 3,840 -0.2
06/06/2017
35.16
 66,690 35.09 35.46 34.72 0 2,500 -0.1
05/06/2017
35.09
 76,240 35.24 35.46 34.57 340 0 0.0
02/06/2017
35.24
 52,570 35.53 35.83 35.09 70 0 0.0
01/06/2017
35.53
 70,750 35.31 36.20 35.24 90 500 -0.0
31/05/2017
35.31
 147,260 36.94 36.94 35.16 30 35,500 -1.7
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
36.94
 103,630 38.49 39.15 36.57 2,490 24,500 -1.1
29/05/2017
38.49
 144,760 37.40 40.01 38.42 3,000 40,010 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |