CTCP Bóng đèn Điện Quang (dqc)

9.21
-0.09
(-0.97%)
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
(2026-07-01) 		-0.35 -3.60% 155,400 0 0
9.26
10.40
9.30
2 tháng
(2026-06-01) 		-1.14 -10.86% 549,900 -1,900 0
9.26
10.50
9.30
3 tháng
(2026-05-04) 		-2.49 -21.01% 1,087,500 -2,200 0
9.26
11.85
9.30
6 tháng
(2026-02-02) 		-0.55 -5.55% 2,523,500 -1,445 -0.0
8.70
12.40
9.30
12 tháng
(2025-08-05) 		-2.94 -23.90% 3,711,100 -3,545 -0.0
8.70
12.40
9.30
24 tháng
(2024-08-12) 		-4.04 -30.15% 8,138,000 -27,445 -0.3
8.70
13.95
9.30
36 tháng
(2023-08-16) 		-11.79 -55.74% 15,982,200 -63,973 -0.9
8.70
21.15
9.30
60 tháng
(2021-08-26) 		-11.26 -54.60% 84,001,800 -220,001 -4.2
8.70
63.33
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |