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)
05/09/2017
25.76
 28,220 25.97 25.97 25.41 0 0 0
01/09/2017
25.97
 55,870 26.74 26.74 25.97 10 5,600 -0.2
31/08/2017
26.74
 90,630 25.83 26.95 25.97 0 35,000 -1.3
30/08/2017
25.83
 148,300 24.67 25.83 24.56 18,560 0 0.7
29/08/2017
24.67
 144,490 25.90 25.90 24.11 40 0 0.0
28/08/2017
25.90
 90,700 26.88 27.27 25.27 140 0 0.0
25/08/2017
26.88
 36,130 27.02 27.34 26.39 3,020 0 0.1
24/08/2017
27.02
 20,200 27.02 27.51 26.39 130 0 0.0
23/08/2017
27.02
 34,550 27.16 27.72 26.53 60 0 0.0
22/08/2017
27.16
 46,820 27.34 27.37 27.02 0 11,790 -0.5
21/08/2017
27.34
 10,000 27.23 27.93 27.23 0 2,460 -0.1
18/08/2017
27.23
 74,540 27.37 27.37 27.23 0 18,050 -0.7
17/08/2017
27.37
 72,900 27.65 28.35 27.30 10 51,660 -2.0
16/08/2017
27.65
 74,400 27.90 28.56 27.51 30 44,130 -1.7
15/08/2017
27.90
 76,180 28.21 28.77 27.72 0 48,820 -1.9
14/08/2017
28.21
 157,490 27.55 28.77 27.55 11,800 107,590 -3.8
11/08/2017
27.55
 92,570 27.37 28.07 27.09 4,890 50,000 -1.8
10/08/2017
27.37
 72,700 26.91 27.58 26.88 10 60,560 -2.4
09/08/2017
26.91
 102,600 27.65 27.76 26.88 0 37,630 -1.5
08/08/2017
27.65
 95,200 27.65 27.72 27.51 0 45,000 -1.8
07/08/2017
27.65
 119,450 28.07 28.46 27.37 1,010 33,990 -1.3
04/08/2017
28.07
 150,360 28.84 28.88 28.00 0 9,000 -0.4
03/08/2017
28.84
 25,430 29.13 29.69 28.77 10 6,480 -0.3
02/08/2017
29.13
 142,210 28.49 30.18 26.74 1,520 45,500 -1.8
01/08/2017
28.49
 460,990 30.53 30.74 28.42 20 179,270 -7.3
31/07/2017
30.53
 70,350 31.93 31.93 30.18 5,000 100 0.2
28/07/2017
31.93
 16,950 31.72 32.07 31.30 320 20 0.0
27/07/2017
31.72
 19,370 32.07 32.14 31.37 0 0 0
26/07/2017
32.07
 14,760 31.93 32.56 31.83 10 0 0.0
25/07/2017
31.93
 47,360 30.67 32.07 30.60 1,800 12,870 -0.5
24/07/2017
30.67
 52,020 31.51 32.70 30.32 980 0 0.0
21/07/2017
31.51
 110,260 32.77 32.99 30.88 10 1,100 -0.0
20/07/2017
32.77
 18,430 32.91 33.06 32.56 10 2,000 -0.1
19/07/2017
32.91
 21,490 32.70 32.99 32.63 0 410 -0.0
18/07/2017
32.70
 61,190 32.70 33.23 32.56 20 0 0.0
17/07/2017
32.70
 51,850 33.27 33.55 32.63 100 0 0.0
14/07/2017
33.27
 34,930 32.84 33.41 32.84 0 0 0
13/07/2017
32.84
 141,640 33.62 33.62 32.84 150 35,030 -1.7
12/07/2017
33.62
 71,520 32.56 33.83 32.70 0 0 0
11/07/2017
32.56
 49,380 32.84 32.99 32.56 0 9,160 -0.4
10/07/2017
32.84
 104,090 33.62 33.62 32.63 1,180 17,520 -0.8
07/07/2017
33.62
 105,780 34.11 34.46 33.62 6,290 10,260 -0.2
06/07/2017
34.11
 131,560 34.18 34.60 33.69 130 47,510 -2.3
05/07/2017
34.18
 167,820 33.41 34.18 32.35 80 88,841 -4.1
04/07/2017
33.41
 292,400 34.81 34.81 33.27 440 175,520 -8.4
03/07/2017
34.81
 133,500 35.44 36.49 34.81 0 17,000 -0.9
30/06/2017
35.44
 345,520 33.13 35.44 33.30 2,400 101,720 -5.0
29/06/2017
33.13
 43,690 33.13 33.27 32.99 0 22,550 -1.1
28/06/2017
33.13
 17,840 32.84 33.20 32.84 0 0 0
27/06/2017
32.84
 41,860 32.84 33.27 32.63 0 12,970 -0.6
26/06/2017
32.84
 96,290 32.99 33.34 32.63 0 610 -0.0
23/06/2017
32.99
 85,460 33.30 33.34 32.99 0 53,830 -2.5
22/06/2017
33.30
 81,330 33.34 33.69 33.20 0 59,530 -2.8
21/06/2017
33.34
 118,680 32.99 34.25 32.99 320 56,010 -2.7
20/06/2017
32.99
 53,820 33.06 33.06 32.88 1,320 29,990 -1.3
19/06/2017
33.06
 58,670 33.41 33.41 32.99 0 30,000 -1.4
16/06/2017
33.41
 44,050 33.41 33.90 33.27 0 20,020 -1.0
15/06/2017
33.41
 23,650 32.81 33.41 32.81 200 10 0.0
14/06/2017
32.81
 54,970 33.20 33.20 32.77 0 19,730 -0.9
13/06/2017
33.20
 36,510 32.99 33.34 32.99 10 13,000 -0.6
12/06/2017
32.99
 50,840 33.62 33.62 32.99 0 10,000 -0.5
09/06/2017
33.62
 42,440 33.69 34.04 33.48 10 9,210 -0.4
08/06/2017
33.69
 31,760 33.83 33.83 33.34 0 6,020 -0.3
07/06/2017
33.83
 49,680 33.41 34.25 33.23 30 3,840 -0.2
06/06/2017
33.41
 66,690 33.34 33.69 32.99 0 2,500 -0.1
05/06/2017
33.34
 76,240 33.48 33.69 32.84 340 0 0.0
02/06/2017
33.48
 52,570 33.76 34.04 33.34 70 0 0.0
01/06/2017
33.76
 70,750 33.55 34.39 33.48 90 500 -0.0
31/05/2017
33.55
 147,260 35.09 35.09 33.41 30 35,500 -1.7
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
35.09
 103,630 36.56 37.20 34.74 2,490 24,500 -1.1
29/05/2017
36.56
 144,760 35.53 38.01 36.50 3,000 40,010 -2.0
26/05/2017
35.53
 210,740 33.26 35.53 33.60 500 70,800 -3.5
25/05/2017
33.26
 113,440 32.09 33.74 31.88 4,000 37,810 -1.6
24/05/2017
32.09
 21,060 32.36 32.36 31.88 0 2,000 -0.1
23/05/2017
32.36
 36,610 32.36 32.64 32.19 0 9,390 -0.4
22/05/2017
32.36
 132,860 31.26 32.71 31.68 0 71,000 -3.3
19/05/2017
31.26
 65,020 31.33 31.88 31.26 0 2,530 -0.1
18/05/2017
31.33
 33,800 32.02 32.02 31.33 100 0 0.0
17/05/2017
32.02
 38,830 32.02 32.33 31.61 30 8,130 -0.4
16/05/2017
32.02
 58,810 32.36 32.36 31.88 0 4,020 -0.2
15/05/2017
32.36
 37,070 32.29 32.36 32.23 0 10,120 -0.5
12/05/2017
32.29
 38,880 32.29 32.29 31.81 0 0 0
11/05/2017
32.29
 55,800 32.67 32.67 32.02 10 8,000 -0.4
10/05/2017
32.67
 17,330 32.74 33.05 32.64 0 3,230 -0.2
09/05/2017
32.74
 28,500 32.43 33.05 32.50 0 13,800 -0.7
08/05/2017
32.43
 48,420 32.98 32.98 32.36 0 13,170 -0.6
05/05/2017
32.98
 20,040 32.91 32.98 32.57 0 0 0
04/05/2017
32.91
 38,640 33.05 33.12 32.71 0 8,990 -0.4
03/05/2017
33.05
 41,330 33.74 34.26 32.78 0 15,000 -0.7
28/04/2017
33.74
 37,620 33.81 34.50 33.67 3,020 0 0.1
27/04/2017
33.81
 49,490 34.43 34.50 33.81 0 30,000 -1.5
26/04/2017
34.43
 30,490 34.43 34.77 34.43 20 22,360 -1.1
25/04/2017
34.43
 47,320 34.64 35.05 34.43 40 18,800 -0.9
24/04/2017
34.64
 23,940 33.67 34.64 33.88 30 1,720 -0.1
21/04/2017
33.67
 11,520 33.74 34.43 33.40 20 4,270 -0.2
20/04/2017
33.74
 30,550 34.43 34.91 33.74 430 0 0.0
19/04/2017
34.43
 26,630 34.43 35.05 34.22 40 9,990 -0.5
18/04/2017
34.43
 56,810 35.12 35.12 34.36 330 29,140 -1.4
17/04/2017
35.12
 28,610 34.98 35.81 34.77 200 0 0.0
14/04/2017
34.98
 31,730 35.67 35.67 34.43 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |