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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |