CTCP Bóng đèn Điện Quang (dqc)

9.41
-0.13
(-1.36%)
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)
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
22/09/2016
53.02
 14,400 53.09 53.09 51.36 6,240 9,360 -0.2
21/09/2016
53.09
 7,890 53.23 53.43 50.33 30 2,250 -0.2
20/09/2016
53.23
 3,810 53.43 53.78 49.78 50 0 0.0
19/09/2016
53.43
 160 54.40 54.47 51.23 10 0 0.0
16/09/2016
54.40
 510 54.81 54.81 54.05 170 0 0.0
15/09/2016
54.81
 960 54.95 54.95 53.78 0 910 -0.1
14/09/2016
54.95
 1,060 55.02 55.02 53.43 0 0 0
13/09/2016
55.02
 10 55.02 55.02 55.02 0 0 0
12/09/2016
55.02
 1,860 55.16 55.16 53.78 0 0 0
09/09/2016
55.16
 5,940 54.47 55.16 54.12 0 5,880 -0.5
08/09/2016
54.47
 9,010 55.85 55.85 54.12 0 4,890 -0.4
07/09/2016
55.85
 20,140 54.81 55.85 54.12 0 0 0
06/09/2016
54.81
 2,650 55.16 55.16 53.09 10 0 0.0
05/09/2016
55.16
 310 55.16 55.16 51.71 0 0 0
01/09/2016
55.16
 690 55.50 55.50 53.78 10 0 0.0
31/08/2016
55.50
 12,040 55.50 55.85 54.47 190 0 0.0
30/08/2016
55.50
 4,880 55.50 55.50 54.47 0 0 0
29/08/2016
55.50
 4,790 55.50 55.85 54.47 1,890 0 0.2
26/08/2016
55.50
 21,950 55.50 55.85 54.47 0 0 0
25/08/2016
55.50
 2,260 55.85 55.85 54.47 0 0 0
24/08/2016
55.85
 11,110 55.85 55.85 54.81 6,000 7,080 -0.1
23/08/2016
55.85
 13,160 55.16 55.85 51.71 10,730 0 0.9
22/08/2016
55.16
 14,490 56.88 56.88 55.16 20 3,920 -0.3
19/08/2016
56.88
 3,740 56.88 56.88 56.19 0 0 0
18/08/2016
56.88
 12,760 56.54 56.88 55.50 110 0 0.0
17/08/2016
56.54
 40,550 56.54 56.54 54.81 15,000 24,150 -0.7
16/08/2016
56.54
 7,590 56.19 56.54 55.16 30 0 0.0
15/08/2016
56.19
 1,860 55.85 56.19 55.16 30 0 0.0
12/08/2016
55.85
 15,900 56.54 56.88 55.16 0 7,000 -0.6
11/08/2016
56.54
 8,220 56.19 56.88 54.47 0 0 0
10/08/2016
56.19
 16,500 55.85 56.88 55.85 54,440 50,940 0.3
09/08/2016
55.85
 4,580 55.85 56.54 55.16 500 0 0.0
08/08/2016
55.85
 1,690 55.85 55.85 53.43 20,580 20,000 0.0
05/08/2016
55.85
 7,810 56.54 56.54 53.09 10 0 0.0
04/08/2016
56.54
 2,570 56.54 56.54 55.50 340 0 0.0
03/08/2016
56.54
 1,160 56.88 56.88 54.47 0 0 0
02/08/2016
56.88
 46,670 56.88 56.88 54.81 41,000 23,100 1.4
01/08/2016
56.88
 41,240 55.16 57.22 54.81 31,730 0 2.6
29/07/2016
55.16
 27,400 54.47 56.54 53.09 20,000 10,000 0.8
28/07/2016
54.47
 10,850 54.81 55.16 53.43 0 0 0
27/07/2016
54.81
 3,560 53.43 55.16 53.43 0 0 0
26/07/2016
53.43
 28,360 53.43 53.43 50.67 17,000 0 1.3
25/07/2016
53.43
 25,560 53.43 53.43 51.71 15,000 1,080 1.1
22/07/2016
53.43
 34,640 57.22 57.22 53.43 250 4,300 -0.3
21/07/2016
57.22
 10,020 57.22 57.22 55.16 57,060 65,460 -0.7
20/07/2016
57.22
 13,220 56.54 57.22 55.50 2,410 1,140 0.1
19/07/2016
56.54
 43,470 58.95 59.29 56.19 38,660 120 3.3
18/07/2016
58.95
 20,960 58.60 58.95 56.88 6,010 12,470 -0.5
15/07/2016
58.60
 16,770 59.98 61.02 56.54 3,600 0 0.3
14/07/2016
59.98
 69,770 58.60 62.05 57.91 55,160 0 4.7
13/07/2016
58.60
 62,860 56.19 58.95 55.16 42,900 0 3.6
12/07/2016
56.19
 19,190 57.22 57.22 55.16 3,940 0 0.3
11/07/2016
57.22
 19,250 55.50 59.29 55.50 7,110 2,300 0.4
08/07/2016
55.50
 186,280 52.05 55.50 51.71 52,010 0 4.1
07/07/2016
52.05
 64,590 51.71 52.05 51.71 37,270 1,000 2.7
06/07/2016
51.71
 46,050 52.05 52.05 51.71 29,300 0 2.2
05/07/2016
52.05
 71,390 51.71 52.05 50.33 50,000 5,720 3.3
04/07/2016
51.71
 37,130 52.05 52.05 50.33 0 19,740 -1.5
01/07/2016
52.05
 39,040 51.71 52.40 51.71 22,910 0 1.7
30/06/2016
51.71
 34,510 51.02 52.74 51.36 25,000 0 1.9
29/06/2016
51.02
 43,300 49.99 52.40 49.64 0 11,990 -0.9
28/06/2016
49.99
 22,870 49.99 50.33 48.61 50 380 -0.0
27/06/2016
49.99
 4,400 50.33 50.33 49.99 0 0 0
24/06/2016
50.33
 106,160 51.71 51.71 48.26 65,000 0 4.7
23/06/2016
51.71
 45,200 49.64 51.71 49.99 13,100 0 1.0
22/06/2016
49.64
 30,890 49.64 50.33 48.95 16,320 150 1.2
21/06/2016
49.64
 124,340 48.26 50.33 48.26 59,990 25,000 2.5
20/06/2016
48.26
 56,210 46.19 48.26 45.85 33,800 0 2.3
17/06/2016
46.19
 11,430 45.50 46.19 45.16 50 0 0.0
16/06/2016
45.50
 42,610 45.50 45.85 44.81 4,520 26,720 -1.5
15/06/2016
45.50
 6,560 45.85 46.19 45.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |