CTCP Bóng đèn Điện Quang (dqc)

10.40
0.40
(4%)
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
(2025-12-29) 		0.05 0.49% 147,600 -900 -0.0
9.80
10.45
10
2 tháng
(2025-12-01) 		-0.15 -1.44% 286,200 -200 -0.0
9.80
10.80
10
3 tháng
(2025-10-30) 		-0.55 -5.09% 432,300 300 0.0
9.80
11.20
10
6 tháng
(2025-08-01) 		-1.75 -14.58% 1,246,700 -1,300 -0.0
9.80
12.40
10
12 tháng
(2025-02-03) 		-0.95 -8.48% 4,281,700 -100 0.0
8.72
13
10
24 tháng
(2024-02-15) 		-5.45 -34.71% 9,777,300 -90,728 -1.3
8.72
16.40
10
36 tháng
(2023-02-13) 		-8.40 -45.04% 21,047,100 -67,728 -1.5
8.72
23
10
60 tháng
(2021-02-23) 		-7.50 -42.26% 91,740,300 -146,456 -2.6
8.72
63.33
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2016
45.85
 33,140 45.50 46.19 44.47 11,000 0 0.7
13/06/2016
45.50
 13,530 44.47 46.19 44.47 130,250 0 8.5
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2016
44.47
 117,180 46.38 49.30 44.47 5,300 96,610 -6.1
09/06/2016
46.38
 41,410 47.00 47.00 46.38 20,000 1,000 1.5
08/06/2016
47.00
 11,660 47.31 47.31 46.38 5,020 0 0.4
07/06/2016
47.31
 58,260 47.00 47.62 45.76 42,350 0 3.2
06/06/2016
47.00
 6,840 47.00 47.00 45.45 350 0 0.0
03/06/2016
47.00
 3,270 47.62 47.62 45.45 600 0 0.0
02/06/2016
47.62
 104,680 47.00 47.62 46.38 77,280 20,870 4.3
01/06/2016
47.00
 99,790 44.84 47.00 44.53 64,770 0 4.8
31/05/2016
44.84
 18,670 44.84 45.45 43.91 12,660 200 0.9
30/05/2016
44.84
 13,450 44.84 45.14 44.53 0 30 -0.0
27/05/2016
44.84
 30,800 44.22 44.84 43.91 27,000 100 1.9
26/05/2016
44.22
 15,420 43.91 44.53 43.29 13,710 0 1.0
25/05/2016
43.91
 34,870 43.91 44.22 43.60 34,800 0 2.5
24/05/2016
43.91
 5,760 43.91 43.91 42.36 0 2,050 -0.1
23/05/2016
43.91
 16,840 43.91 44.22 43.91 15,500 0 1.1
20/05/2016
43.91
 11,260 44.22 44.22 41.12 50 0 0.0
19/05/2016
44.22
 27,930 44.53 44.53 43.29 2,100 20,050 -1.3
18/05/2016
44.53
 15,420 44.53 44.84 43.91 8,000 200 0.6
17/05/2016
44.53
 12,990 44.53 45.14 44.22 0 1,000 -0.1
16/05/2016
44.53
 11,720 45.14 45.14 44.53 0 0 0
13/05/2016
45.14
 43,690 44.53 45.14 43.91 36,740 0 2.7
12/05/2016
44.53
 16,370 44.53 44.53 43.60 12,800 440 0.9
11/05/2016
44.53
 6,540 44.53 44.53 43.60 0 0 0
10/05/2016
44.53
 27,410 44.53 44.84 43.29 9,780 8,000 0.1
09/05/2016
44.53
 34,750 43.91 44.53 43.29 34,140 0 2.4
06/05/2016
43.91
 22,740 43.91 44.22 43.29 22,260 0 1.6
05/05/2016
43.91
 32,810 43.91 45.14 43.60 0 0 0
04/05/2016
43.91
 63,940 41.74 44.22 41.43 34,770 13,840 1.5
29/04/2016
41.74
 24,580 41.74 42.05 41.43 16,750 0 1.1
28/04/2016
41.74
 38,170 41.74 42.05 41.43 32,230 0 2.2
27/04/2016
41.74
 64,310 41.74 42.05 41.12 51,670 0 3.5
26/04/2016
41.74
 28,270 41.74 42.05 40.82 18,100 0 1.2
25/04/2016
41.74
 28,820 41.74 42.05 40.82 23,650 0 1.6
22/04/2016
41.74
 18,390 41.43 41.74 41.43 9,360 0 0.6
21/04/2016
41.43
 13,710 40.51 41.43 40.20 9,560 0 0.6
20/04/2016
40.51
 37,550 40.82 40.82 39.89 32,500 0 2.1
19/04/2016
40.82
 58,850 41.12 41.12 40.51 48,640 27,530 1.4
15/04/2016
41.12
 26,090 41.12 41.43 40.82 18,000 0 1.2
14/04/2016
41.12
 11,190 40.51 41.12 40.51 4,950 0 0.3
13/04/2016
40.51
 104,410 41.12 41.12 39.58 82,850 0 5.4
12/04/2016
41.12
 42,200 41.12 41.12 39.89 25,000 0 1.6
11/04/2016
41.12
 48,400 41.74 42.36 39.58 0 0 0
08/04/2016
41.74
 84,740 39.89 42.05 39.89 24,730 100 1.6
07/04/2016
39.89
 26,030 40.82 40.82 39.89 2,700 2,900 -0.0
06/04/2016
40.82
 46,170 39.89 40.82 39.27 24,200 2,200 1.4
05/04/2016
39.89
 19,790 39.58 39.89 39.27 3,000 0 0.2
04/04/2016
39.58
 30,950 39.58 40.20 38.65 5,300 21,830 -1.0
01/04/2016
39.58
 20,180 39.89 40.20 39.27 0 0 0
31/03/2016
39.89
 89,060 40.20 41.74 39.27 0 570 -0.0
30/03/2016
40.20
 74,330 38.34 40.20 37.41 11,990 1,590 0.7
29/03/2016
38.34
 48,570 37.11 38.34 37.11 12,500 0 0.8
28/03/2016
37.11
 50,030 37.11 37.11 36.18 100,540 83,540 1.0
25/03/2016
37.11
 25,980 37.41 37.41 34.94 2,710 146,322 -8.1
24/03/2016
37.41
 19,860 38.34 38.34 37.41 0 0 0
23/03/2016
38.34
 32,880 37.72 38.34 37.72 5,100 0 0.3
22/03/2016
37.72
 19,490 38.34 38.34 37.11 500 0 0.0
21/03/2016
38.34
 75,750 36.49 38.65 36.49 8,400 0 0.5
18/03/2016
36.49
 12,930 36.49 36.49 35.87 0 0 0
17/03/2016
36.49
 55,330 37.11 37.11 35.87 0 15,370 -0.9
16/03/2016
37.11
 19,440 36.49 37.11 35.87 0 0 0
15/03/2016
36.49
 29,860 37.72 37.72 35.87 0 0 0
14/03/2016
37.72
 35,480 38.03 38.96 37.41 0 0 0
11/03/2016
38.03
 58,320 37.72 38.96 37.41 0 0 0
10/03/2016
37.72
 137,060 35.56 38.03 35.87 20 0 0.0
09/03/2016
35.56
 43,600 35.25 36.18 35.25 7,400 0 0.4
08/03/2016
35.25
 10,080 35.25 35.25 34.94 2,000 1,540 0.0
07/03/2016
35.25
 31,250 35.56 35.87 34.63 0 3,780 -0.2
04/03/2016
35.56
 20,550 35.25 36.18 35.25 0 0 0
03/03/2016
35.25
 47,290 35.87 36.49 34.94 0 20,000 -1.1
02/03/2016
35.87
 57,020 35.87 36.49 35.56 10,010 25,270 -0.9
01/03/2016
35.87
 14,500 35.87 36.18 35.56 2,500 0 0.1
29/02/2016
35.87
 6,250 36.80 36.80 35.25 20 0 0.0
26/02/2016
36.80
 48,380 35.87 36.80 35.87 23,860 0 1.4
25/02/2016
35.87
 45,120 36.49 36.49 35.25 30,490 5,000 1.5
24/02/2016
36.49
 25,410 35.87 37.11 35.56 16,590 0 1.0
23/02/2016
35.87
 63,110 37.11 37.11 35.25 2,000 22,970 -1.2
22/02/2016
37.11
 100,560 36.18 37.11 35.56 64,750 6,000 3.5
19/02/2016
36.18
 151,750 35.56 37.72 35.25 99,860 0 5.9
18/02/2016
35.56
 99,800 33.70 35.87 34.01 18,890 0 1.1
17/02/2016
33.70
 102,030 32.16 34.01 32.47 5,000 24,500 -1.0
16/02/2016
32.16
 28,760 31.85 32.16 31.23 0 0 0
15/02/2016
31.85
 1,790 31.85 32.16 30.92 0 0 0
05/02/2016
31.85
 11,440 31.54 31.85 30.92 0 0 0
04/02/2016
31.54
 9,180 30.92 31.54 30.92 0 0 0
03/02/2016
30.92
 16,300 31.23 31.23 30.92 0 0 0
02/02/2016
31.23
 36,310 30.61 31.23 30.61 0 32,740 -1.6
01/02/2016
30.61
 30,040 30.92 31.54 30.61 0 0 0
29/01/2016
30.92
 35,410 31.23 31.54 30.86 0 0 0
28/01/2016
31.23
 8,900 31.54 31.54 30.74 0 4,210 -0.2
27/01/2016
31.54
 12,700 31.85 31.85 31.23 0 0 0
26/01/2016
31.85
 22,010 32.16 32.16 31.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |