CTCP Bóng đèn Điện Quang (dqc)

10.80
0.10
(0.93%)
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
(2025-11-05) 		-0.30 -2.73% 155,200 100 0.0
10.40
11.20
10.80
2 tháng
(2025-10-06) 		-0.75 -6.55% 292,100 200 0.0
10.35
11.50
10.80
3 tháng
(2025-09-08) 		-0.90 -7.76% 470,400 200 0.0
10.35
12.05
10.80
6 tháng
(2025-06-09) 		-0.70 -6.14% 2,149,600 -1,300 0.0
10.35
13
10.80
12 tháng
(2024-12-10) 		-2.20 -17.05% 4,382,900 -11,000 -0.1
8.72
13
10.80
24 tháng
(2023-12-18) 		-4.35 -28.90% 10,520,900 -60,528 -0.8
8.72
16.40
10.80
36 tháng
(2022-12-21) 		-6.30 -37.06% 22,158,300 -65,934 -3.2
8.72
23
10.80
60 tháng
(2020-12-31) 		-6.29 -37.02% 94,921,010 -155,786 -2.8
8.72
63.33
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
32.16
 16,650 31.54 32.78 31.23 0 0 0
22/01/2016
31.54
 10,200 31.54 31.54 30.67 0 0 0
21/01/2016
31.54
 18,830 31.85 31.85 30.61 0 0 0
20/01/2016
31.85
 10,110 31.85 31.85 29.62 0 0 0
19/01/2016
31.85
 20,170 30.86 32.16 30.43 6,230 0 0.3
18/01/2016
30.86
 58,220 31.54 31.54 30.18 0 0 0
15/01/2016
31.54
 57,310 31.85 32.16 30.92 0 1,270 -0.1
14/01/2016
31.85
 40,760 32.16 32.16 31.23 0 0 0
13/01/2016
32.16
 24,980 31.85 32.47 31.85 0 0 0
12/01/2016
31.85
 10,220 32.16 32.47 31.85 0 0 0
11/01/2016
32.16
 22,810 32.78 32.78 31.54 0 10,500 -0.5
08/01/2016
32.78
 42,700 32.78 32.78 31.23 0 11,100 -0.6
07/01/2016
32.78
 91,730 33.70 33.70 31.85 15,000 0 0.8
06/01/2016
33.70
 31,460 34.01 34.01 33.39 0 0 0
05/01/2016
34.01
 28,840 34.63 34.63 33.70 0 0 0
04/01/2016
34.63
 8,100 35.25 35.25 34.01 0 0 0
31/12/2015
35.25
 52,970 34.94 35.87 34.94 30,900 0 1.8
30/12/2015
34.94
 15,560 35.25 35.25 34.94 0 0 0
29/12/2015
35.25
 12,950 34.94 35.25 34.63 0 0 0
28/12/2015
34.94
 26,560 35.25 35.56 34.63 0 0 0
25/12/2015
35.25
 19,350 35.25 35.87 34.94 0 0 0
24/12/2015
35.25
 14,620 34.94 35.87 34.94 0 0 0
23/12/2015
34.94
 25,080 35.25 35.25 34.94 0 0 0
22/12/2015
35.25
 24,620 35.56 35.56 34.94 1,300 1,550 -0.0
21/12/2015
35.56
 27,880 35.87 36.18 35.25 0 0 0
18/12/2015
35.87
 65,420 35.87 36.49 35.87 0 0 0
17/12/2015
35.87
 19,970 35.87 36.49 35.87 0 0 0
16/12/2015
35.87
 57,020 36.18 36.49 35.87 50 0 0.0
15/12/2015
36.18
 57,550 35.25 37.11 35.25 0 10,200 -0.6
14/12/2015
35.25
 46,870 35.25 35.87 34.94 0 0 0
11/12/2015
35.25
 78,220 33.70 35.56 33.39 20,000 5,000 0.9
10/12/2015
33.70
 35,780 33.70 34.01 33.39 0 0 0
09/12/2015
33.70
 31,990 34.63 34.63 33.70 0 1,110 -0.1
08/12/2015
34.63
 60,680 34.01 34.63 33.09 0 1,000 -0.1
07/12/2015
34.01
 44,060 34.63 34.63 34.01 20,000 0 1.1
04/12/2015
34.63
 27,540 34.63 34.63 34.01 5,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |