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)
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
19/10/2015
42.36
 32,240 42.36 42.36 41.74 3,120 0 0.2
16/10/2015
42.36
 80,450 41.74 42.36 41.43 0 1,100 -0.1
15/10/2015
41.74
 35,480 41.74 42.05 40.82 0 100 -0.0
14/10/2015
41.74
 88,950 42.05 42.36 41.12 1,040 10,700 -0.7
13/10/2015
42.05
 85,130 41.12 42.67 40.82 19,720 0 1.3
12/10/2015
41.12
 77,350 41.12 41.43 40.20 500 0 0.0
09/10/2015
41.12
 47,870 42.05 42.05 41.12 0 0 0
08/10/2015
42.05
 127,020 41.74 42.36 41.43 117,640 0 8.0
07/10/2015
41.74
 90,220 41.74 42.05 40.82 70,550 0 4.8
06/10/2015
41.74
 216,360 39.89 42.36 39.89 71,100 0 4.8
05/10/2015
39.89
 146,980 39.89 39.89 38.65 10 350 -0.0
02/10/2015
39.89
 93,040 40.20 40.20 39.27 0 400 -0.0
01/10/2015
40.20
 62,770 39.89 40.20 39.58 280 0 0.0
30/09/2015
39.89
 144,130 38.96 40.51 38.65 160 23,100 -1.5
29/09/2015
38.96
 91,660 39.27 39.27 38.03 0 9,320 -0.6
28/09/2015
39.27
 85,150 40.20 40.51 39.27 0 0 0
25/09/2015
40.20
 136,920 38.96 40.82 39.27 12,450 0 0.8
24/09/2015
38.96
 72,920 38.03 38.96 37.72 2,880 0 0.2
23/09/2015
38.03
 94,310 38.96 38.96 38.03 2,000 0 0.1
22/09/2015
38.96
 69,180 39.58 39.58 38.65 0 0 0
21/09/2015
39.58
 94,560 38.96 39.58 38.34 3,000 0 0.2
18/09/2015
38.96
 132,930 36.80 38.96 37.11 160 0 0.0
17/09/2015
36.80
 25,370 36.49 38.03 36.49 0 0 0
16/09/2015
36.49
 20,320 36.49 36.49 35.87 100 0 0.0
15/09/2015
36.49
 55,270 36.80 37.11 35.87 3,000 100 0.2
14/09/2015
36.80
 40,990 37.11 37.41 36.18 0 0 0
11/09/2015
37.11
 103,830 36.18 38.34 36.18 1,000 0 0.1
10/09/2015
36.18
 41,400 36.80 37.41 36.18 0 0 0
09/09/2015
36.80
 231,930 34.63 36.80 35.56 0 0 0
08/09/2015
34.63
 241,280 32.78 34.63 33.09 1,500 0 0.1
07/09/2015
32.78
 27,270 33.09 33.09 32.16 0 0 0
04/09/2015
33.09
 23,500 33.09 33.09 32.47 0 290 -0.0
03/09/2015
33.09
 26,100 33.39 33.39 32.16 0 0 0
01/09/2015
33.39
 54,930 33.70 33.70 32.78 20,000 0 1.1
31/08/2015
33.70
 11,890 34.01 34.32 33.39 0 0 0
28/08/2015
34.01
 76,380 33.39 34.01 33.39 0 0 0
27/08/2015
33.39
 36,630 33.39 34.32 33.39 0 0 0
26/08/2015
33.39
 36,500 32.16 33.39 31.23 0 0 0
25/08/2015
32.16
 113,800 32.16 32.47 29.99 100 0 0.0
24/08/2015
32.16
 113,080 33.39 34.32 31.23 300 70 0.0
21/08/2015
33.39
 54,260 34.63 34.63 32.78 0 0 0
20/08/2015
34.63
 199,670 32.78 34.94 32.78 10,000 730 0.5
19/08/2015
32.78
 37,770 32.78 32.78 31.85 20,000 0 1.1
18/08/2015
32.78
 80,110 32.16 32.78 31.85 20,000 1,500 1.0
17/08/2015
32.16
 92,810 30.92 33.09 31.54 100 1,100 -0.1
14/08/2015
30.92
 8,740 30.92 31.23 30.67 50 0 0.0
13/08/2015
30.92
 41,220 31.23 31.23 30.61 5,500 0 0.3
12/08/2015
31.23
 13,460 31.23 31.54 30.67 4,120 0 0.2
11/08/2015
31.23
 19,620 30.92 31.54 30.61 7,380 0 0.4
10/08/2015
30.92
 7,100 30.86 31.54 30.36 50 0 0.0
07/08/2015
30.86
 10,640 30.92 30.92 30.30 0 0 0
06/08/2015
30.92
 10,520 30.92 31.23 30.30 100 0 0.0
05/08/2015
30.92
 10,070 30.86 31.23 30.43 440 0 0.0
04/08/2015
30.86
 9,900 30.92 30.92 30.30 200 0 0.0
03/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2015
30.92
 35,530 31.54 32.16 30.30 100 7,600 -0.4
31/07/2015
31.54
 16,010 31.84 31.84 31.24 40 0 0.0
30/07/2015
31.84
 10,430 31.84 31.84 30.94 0 0 0
29/07/2015
31.84
 18,750 32.14 32.14 31.54 8,000 0 0.4
28/07/2015
32.14
 56,140 32.14 32.44 31.24 1,000 20,000 -1.0
27/07/2015
32.14
 98,450 30.34 32.14 30.94 20 28,000 -1.5
24/07/2015
30.34
 14,940 31.24 31.24 29.74 200 5,420 -0.3
23/07/2015
31.24
 20,720 31.24 31.84 30.94 0 0 0
22/07/2015
31.24
 52,990 29.32 31.24 29.92 4,600 0 0.2
21/07/2015
29.32
 12,700 29.02 30.04 29.32 100 0 0.0
20/07/2015
29.02
 44,280 29.02 29.38 28.12 20,000 0 1.0
17/07/2015
29.02
 29,580 29.98 29.98 28.90 2,540 11,540 -0.4
16/07/2015
29.98
 22,300 30.64 30.64 29.44 50 17,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |