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)
13/04/2017
35.67
 41,000 35.81 36.84 34.43 370 0 0.0
12/04/2017
35.81
 46,470 35.81 36.43 35.74 5,060 0 0.3
11/04/2017
35.81
 78,480 37.18 37.18 35.81 10 2,640 -0.1
10/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2017
37.18
 70,020 37.18 37.87 36.77 10 0 0.0
07/04/2017
37.18
 42,340 37.45 37.72 37.18 3,650 0 0.2
05/04/2017
37.45
 100,120 36.85 37.45 36.85 10 17,000 -0.9
04/04/2017
36.85
 75,650 36.38 37.18 36.25 0 40,500 -2.2
03/04/2017
36.38
 30,940 36.78 36.78 36.18 0 0 0
31/03/2017
36.78
 48,210 36.85 36.85 36.11 1,250 0 0.1
30/03/2017
36.85
 49,670 37.52 37.65 36.85 320 0 0.0
29/03/2017
37.52
 167,430 35.58 37.52 35.84 0 0 0
28/03/2017
35.58
 46,480 35.51 36.45 35.51 10 0 0.0
27/03/2017
35.51
 50,460 35.37 35.71 35.17 0 0 0
24/03/2017
35.37
 21,500 35.71 36.38 35.37 20 0 0.0
23/03/2017
35.71
 21,650 35.84 36.11 35.51 0 0 0
22/03/2017
35.84
 62,140 35.84 36.71 35.78 40 0 0.0
21/03/2017
35.84
 39,470 35.58 36.85 35.64 5,060 0 0.3
20/03/2017
35.58
 70,690 35.44 36.18 35.17 130 300 -0.0
17/03/2017
35.44
 67,620 35.51 35.58 34.97 10 0 0.0
16/03/2017
35.51
 36,450 35.78 35.78 34.97 40 0 0.0
15/03/2017
35.78
 12,340 35.84 36.18 35.31 170 0 0.0
14/03/2017
35.84
 12,320 35.24 36.51 34.84 450 0 0.0
13/03/2017
35.24
 50,850 37.52 37.85 35.17 380 0 0.0
10/03/2017
37.52
 44,910 37.45 37.85 37.45 370 0 0.0
09/03/2017
37.45
 23,860 37.12 37.85 36.65 21,000 710 1.2
08/03/2017
37.12
 62,150 34.84 37.25 34.84 2,050 0 0.1
07/03/2017
34.84
 20,430 34.77 35.11 34.71 60 0 0.0
06/03/2017
34.77
 39,690 35.31 35.31 34.30 0 640 -0.0
03/03/2017
35.31
 60,730 35.84 36.71 34.84 10,010 0 0.5
02/03/2017
35.84
 9,370 36.51 37.85 35.84 540 0 0.0
01/03/2017
36.51
 3,890 36.51 36.85 36.18 370 0 0.0
28/02/2017
36.51
 23,210 36.51 37.12 36.18 0 0 0
27/02/2017
36.51
 13,930 36.18 38.05 35.84 240 110 0.0
24/02/2017
36.18
 25,340 37.05 37.05 36.04 730 6,000 -0.3
23/02/2017
37.05
 27,910 37.52 38.05 36.98 140 14,590 -0.8
22/02/2017
37.52
 50,360 38.52 38.52 37.38 150 24,000 -1.3
21/02/2017
38.52
 12,430 38.86 39.53 37.85 3,180 0 0.2
20/02/2017
38.86
 69,080 36.78 39.33 36.31 31,520 0 1.7
17/02/2017
36.78
 94,930 39.13 39.13 36.58 10 0 0.0
16/02/2017
39.13
 23,520 39.53 39.66 38.52 950 0 0.1
15/02/2017
39.53
 19,210 40.00 40.00 39.33 110 0 0.0
14/02/2017
40.00
 44,820 38.59 40.20 38.86 6,620 9,550 -0.2
13/02/2017
38.59
 112,680 36.18 38.59 36.18 1,060 45,030 -2.5
10/02/2017
36.18
 52,640 36.85 37.38 35.58 2,010 10,430 -0.5
09/02/2017
36.85
 19,310 37.52 37.52 36.58 10 1,670 -0.1
08/02/2017
37.52
 35,430 38.05 38.05 36.51 190 0 0.0
07/02/2017
38.05
 11,930 38.05 38.19 36.85 2,140 0 0.1
06/02/2017
38.05
 59,140 36.51 38.86 36.85 20,500 1,000 1.1
03/02/2017
36.51
 121,620 39.26 39.26 36.51 36,450 0 2.0
02/02/2017
39.26
 19,300 39.86 39.86 38.52 12,040 0 0.7
25/01/2017
39.86
 13,480 40.87 40.87 39.86 1,340 2,630 -0.1
24/01/2017
40.87
 12,330 40.94 42.14 40.87 2,540 2,630 -0.0
23/01/2017
40.94
 4,950 40.94 42.21 40.94 0 2,630 -0.2
20/01/2017
40.94
 5,490 42.21 43.28 40.87 1,190 2,630 -0.1
19/01/2017
42.21
 2,820 42.54 42.54 41.54 40 2,630 -0.2
18/01/2017
42.54
 3,330 42.54 42.81 41.54 480 2,670 -0.1
17/01/2017
42.54
 7,680 42.54 42.88 41.87 230 3,660 -0.2
16/01/2017
42.54
 4,580 42.61 42.88 42.21 220 530 -0.0
13/01/2017
42.61
 3,030 42.88 43.48 42.61 490 0 0.0
12/01/2017
42.88
 1,590 43.21 43.21 42.81 20 120 -0.0
11/01/2017
43.21
 4,120 42.21 43.21 42.01 50 840 -0.0
10/01/2017
42.21
 6,000 42.01 42.68 41.87 880 1,330 -0.0
09/01/2017
42.01
 11,140 42.07 43.41 41.54 240 6,350 -0.4
06/01/2017
42.07
 8,370 42.14 42.48 41.81 30 4,080 -0.3
05/01/2017
42.14
 2,900 41.54 43.41 40.94 107,470 107,250 0.0
04/01/2017
41.54
 7,490 41.54 44.22 41.54 2,730 0 0.2
03/01/2017
41.54
 9,300 41.54 42.14 41.20 40 0 0.0
30/12/2016
41.54
 3,660 41.20 41.87 40.87 1,400 0 0.1
29/12/2016
41.20
 7,180 41.81 41.81 40.20 160 5,590 -0.3
28/12/2016
41.81
 2,490 41.20 41.81 40.33 470 650 -0.0
27/12/2016
41.20
 3,450 41.34 42.54 40.27 980 2,230 -0.1
26/12/2016
41.34
 4,260 41.40 41.74 39.66 250 1,000 -0.0
23/12/2016
41.40
 1,960 41.47 41.54 40.60 400 240 0.0
22/12/2016
41.47
 4,880 41.54 42.21 40.60 70 3,600 -0.2
21/12/2016
41.54
 4,140 41.87 41.87 40.53 80 970 -0.1
20/12/2016
41.87
 23,340 42.81 42.81 40.20 240 21,550 -1.3
19/12/2016
42.81
 1,980 41.47 42.81 41.27 10 0 0.0
16/12/2016
41.47
 10,280 40.87 41.67 40.20 63,020 67,640 -0.3
15/12/2016
40.87
 6,590 41.87 42.14 39.66 370 60 0.0
14/12/2016
41.87
 8,970 42.14 42.48 40.20 1,740 7,900 -0.4
13/12/2016
42.14
 15,090 42.54 42.54 40.20 260 9,380 -0.6
12/12/2016
42.54
 4,250 42.74 42.74 41.07 50 2,450 -0.1
09/12/2016
42.74
 13,570 42.41 42.88 40.94 710 2,000 -0.1
08/12/2016
42.41
 12,400 40.94 42.54 40.87 2,550 6,340 -0.2
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
40.94
 10,300 43.88 45.22 40.94 50 6,990 -0.4
06/12/2016
43.88
 6,300 44.54 44.54 42.25 30 4,050 -0.3
05/12/2016
44.54
 3,960 44.87 45.19 43.62 190 1,230 -0.1
02/12/2016
44.87
 5,650 44.87 45.85 43.88 2,190 1,000 0.1
01/12/2016
44.87
 12,160 45.19 45.85 44.87 810 2,150 -0.1
30/11/2016
45.19
 11,500 44.47 45.65 44.47 250 2,880 -0.2
29/11/2016
44.47
 70,000 41.59 44.47 41.26 150 10,200 -0.7
28/11/2016
41.59
 5,550 41.33 42.25 41.26 2,090 0 0.1
25/11/2016
41.33
 4,540 41.59 41.92 41.33 60 1,150 -0.1
24/11/2016
41.59
 14,360 40.61 41.66 40.94 20 8,900 -0.6
23/11/2016
40.61
 15,770 41.92 41.92 40.61 190 15,020 -0.9
22/11/2016
41.92
 31,950 41.92 41.92 40.61 1,640 19,050 -1.1
21/11/2016
41.92
 18,600 42.57 42.57 41.26 10 7,830 -0.5
18/11/2016
42.57
 23,940 43.88 44.47 41.26 2,730 15,840 -0.8
17/11/2016
43.88
 47,060 42.90 43.88 41.26 20 30,330 -1.9
16/11/2016
42.90
 28,120 43.49 44.47 41.92 520 22,130 -1.4

Chính sách bảo mật | Điều khoản sử dụng |