CTCP Bóng đèn Điện Quang (dqc)

9.85
0
(0%)
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
(2026-02-23) 		-0.35 -3.43% 222,600 -800 -0.0
9.10
10.25
9.85
2 tháng
(2026-01-19) 		-0.30 -2.96% 387,000 -1,000 -0.0
9.10
10.40
9.85
3 tháng
(2025-12-19) 		-0.45 -4.37% 499,500 -1,600 -0.0
9.10
10.45
9.85
6 tháng
(2025-09-22) 		-1.85 -15.81% 936,800 -2,800 -0.0
9.10
11.85
9.85
12 tháng
(2025-03-24) 		-0.80 -7.51% 4,031,400 -5,800 -0.0
8.72
13
9.85
24 tháng
(2024-03-29) 		-6 -37.85% 8,487,300 -57,000 -0.8
8.72
15.85
9.85
36 tháng
(2023-04-04) 		-8.65 -46.76% 19,171,500 -67,228 -0.9
8.72
23
9.85
60 tháng
(2021-04-14) 		-13.73 -58.22% 86,988,600 -179,156 -3.4
8.72
63.33
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
34.63
 18,210 34.63 34.63 34.32 0 0 0
02/12/2015
34.63
 20,910 34.01 34.63 34.01 0 0 0
01/12/2015
34.01
 35,450 34.01 34.63 34.01 12,500 0 0.7
30/11/2015
34.01
 54,120 34.63 34.94 33.70 20,050 0 1.1
27/11/2015
34.63
 92,380 35.56 35.56 34.63 42,400 0 2.4
26/11/2015
35.56
 82,810 35.87 35.87 34.94 1,183,450 1,155,120 1.6
25/11/2015
35.87
 99,410 34.94 36.18 34.63 45,890 0 2.6
24/11/2015
34.94
 118,150 35.87 35.87 34.32 10 1,710 -0.1
23/11/2015
35.87
 104,030 35.25 36.49 34.94 5,000 13,760 -0.5
20/11/2015
35.25
 155,050 37.41 38.03 35.25 5,000 20,000 -0.9
19/11/2015
37.41
 168,260 35.87 38.34 34.63 1,060 50,000 -2.8
18/11/2015
35.87
 1,013,950 38.34 38.34 35.87 1,280,000 1,233,100 2.7
17/11/2015
38.34
 19,870 41.12 41.12 38.34 15,000 17,620 -0.2
16/11/2015
41.12
 45,740 43.91 43.91 41.12 1,000 0 0.1
13/11/2015
43.91
 209,570 43.60 45.45 43.29 22,600 20,260 0.2
12/11/2015
43.60
 410,340 40.82 43.60 40.82 26,570 36,300 -0.8
11/11/2015
40.82
 59,100 41.12 41.12 40.51 30,000 0 2.0
10/11/2015
41.12
 21,840 41.74 41.74 40.82 0 2,300 -0.2
09/11/2015
41.74
 48,860 41.12 42.05 41.12 0 2,000 -0.1
06/11/2015
41.12
 87,360 40.82 41.43 40.51 34,900 0 2.3
05/11/2015
40.82
 26,840 40.82 40.82 40.20 17,270 0 1.1
04/11/2015
40.82
 39,990 41.12 41.43 40.82 7,680 3,250 0.3
03/11/2015
41.12
 76,710 39.89 41.43 39.58 23,210 1,000 1.4
02/11/2015
39.89
 63,010 40.20 40.20 39.27 19,910 50 1.3
30/10/2015
40.20
 46,450 39.58 40.20 38.96 0 0 0
29/10/2015
39.58
 78,970 40.51 40.82 39.58 22,000 0 1.4
28/10/2015
40.51
 84,310 38.65 40.51 38.03 1,580 200 0.1
27/10/2015
38.65
 55,980 38.96 39.27 38.34 5,490 0 0.3
26/10/2015
38.96
 69,110 40.20 40.51 38.65 9,700 1,000 0.6
23/10/2015
40.20
 81,110 39.58 40.82 39.27 14,620 9,000 0.4
22/10/2015
39.58
 97,000 38.96 39.58 37.41 3,300 0 0.2
21/10/2015
38.96
 163,360 41.12 41.12 38.65 3,100 790 0.1
20/10/2015
41.12
 97,550 42.36 42.36 40.51 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |