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)
15/07/2015
30.64
 25,250 31.24 31.24 29.44 4,630 490 0.2
14/07/2015
31.24
 17,860 31.54 31.54 30.64 360 11,200 -0.6
13/07/2015
31.54
 2,240 31.54 31.84 30.94 0 0 0
10/07/2015
31.54
 15,180 31.54 31.54 30.94 1,000 0 0.1
09/07/2015
31.54
 5,220 31.84 31.84 31.24 0 0 0
08/07/2015
31.84
 22,150 32.14 32.14 31.24 0 0 0
07/07/2015
32.14
 103,420 31.84 32.44 31.24 65,450 20,000 2.4
06/07/2015
31.84
 22,570 31.84 31.84 31.54 16,000 0 0.8
03/07/2015
31.84
 12,030 31.84 31.84 31.24 3,000 60 0.2
02/07/2015
31.84
 18,770 31.54 31.84 31.24 14,200 0 0.7
01/07/2015
31.54
 8,580 31.84 31.84 31.24 0 0 0
30/06/2015
31.84
 6,900 31.84 31.84 31.24 0 0 0
29/06/2015
31.84
 22,250 31.84 31.84 31.24 0 0 0
26/06/2015
31.84
 28,270 31.84 32.44 31.24 13,510 10 0.7
25/06/2015
31.84
 6,060 31.24 31.84 31.24 3,090 0 0.2
24/06/2015
31.24
 9,400 31.54 31.84 30.94 0 0 0
23/06/2015
31.54
 9,840 30.94 32.44 30.94 2,000 0 0.1
22/06/2015
30.94
 32,470 32.44 32.44 30.94 12,060 0 0.6
19/06/2015
32.44
 2,070 32.44 32.44 31.84 0 0 0
18/06/2015
32.44
 6,580 32.14 32.44 32.14 3,000 0 0.2
17/06/2015
32.14
 41,570 31.24 32.14 31.24 35,630 0 1.9
16/06/2015
31.24
 11,450 31.54 31.84 31.24 2,000 0 0.1
15/06/2015
31.54
 7,710 31.54 31.84 31.24 4,410 0 0.2
12/06/2015
31.54
 25,270 32.14 32.14 31.24 0 0 0
11/06/2015
32.14
 3,130 31.84 32.14 31.54 20 0 0.0
10/06/2015
31.84
 14,960 32.14 32.44 31.54 0 0 0
09/06/2015
32.14
 4,490 32.14 32.44 31.54 150 100 0.0
08/06/2015
32.14
 23,860 32.14 32.44 31.84 0 0 0
05/06/2015
32.14
 16,610 32.44 32.44 31.84 0 0 0
04/06/2015
32.44
 2,340 32.44 32.44 31.54 0 0 0
03/06/2015
32.44
 57,340 32.14 32.44 30.94 47,780 15,000 1.7
02/06/2015
32.14
 39,210 32.44 32.44 30.94 4,150 0 0.2
01/06/2015
32.44
 17,770 32.74 32.74 32.14 0 0 0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/05/2015
32.74
 25,490 32.49 33.04 31.24 16,000 0 0.9
28/05/2015
32.50
 71,060 31.95 32.50 31.68 4,700 0 0.3
27/05/2015
31.95
 28,350 32.22 32.22 31.41 0 0 0
26/05/2015
32.22
 16,800 31.95 32.50 31.41 200 0 0.0
25/05/2015
31.95
 19,040 31.95 32.22 31.95 5,000 0 0.3
22/05/2015
31.95
 23,720 32.22 32.50 31.68 0 0 0
21/05/2015
32.22
 6,950 31.95 32.50 31.95 0 0 0
20/05/2015
31.95
 30,430 32.50 33.04 31.95 0 0 0
19/05/2015
32.50
 71,700 31.95 32.50 31.95 65,480 0 3.9
18/05/2015
31.95
 123,090 32.22 32.50 31.95 106,440 0 6.3
15/05/2015
32.22
 36,490 32.22 32.50 31.95 24,890 0 1.5
14/05/2015
32.22
 100,100 32.50 33.58 32.22 39,460 300 2.3
13/05/2015
32.50
 85,640 31.95 32.50 31.95 56,280 0 3.3
12/05/2015
31.95
 15,780 31.95 32.22 31.68 4,910 0 0.3
11/05/2015
31.95
 28,290 32.22 32.50 31.68 20,330 0 1.2
08/05/2015
32.22
 29,730 32.50 32.50 31.95 6,010 8,000 -0.1
07/05/2015
32.50
 100,320 31.14 32.50 30.87 20,700 480 1.2
06/05/2015
31.14
 76,370 30.87 31.41 30.60 43,340 0 2.5
05/05/2015
30.87
 38,800 30.33 30.87 30.33 20,860 0 1.2
04/05/2015
30.33
 101,870 31.14 31.41 30.33 58,990 0 3.4
27/04/2015
31.14
 11,710 31.14 31.41 31.14 0 0 0
24/04/2015
31.14
 41,710 30.60 31.14 30.33 27,300 0 1.6
23/04/2015
30.60
 44,530 31.14 31.41 30.60 12,000 0 0.7
22/04/2015
31.14
 46,040 30.87 31.14 30.87 3,000 0 0.2
21/04/2015
30.87
 29,410 30.87 31.14 30.60 10,000 0 0.6
20/04/2015
30.87
 64,510 30.60 31.14 30.33 48,680 0 2.8
17/04/2015
30.60
 63,970 30.60 30.87 30.33 57,170 0 3.2
16/04/2015
30.60
 12,860 30.87 30.87 30.60 5,770 0 0.3
15/04/2015
30.87
 47,360 31.14 31.41 30.33 370,270 260 21.3
14/04/2015
31.14
 159,530 31.14 31.41 30.87 295,450 184,720 6.4
13/04/2015
31.14
 69,330 31.14 31.41 30.33 54,020 0 3.1
10/04/2015
31.14
 63,520 30.87 31.14 30.33 48,010 300 2.7
09/04/2015
30.87
 160,370 30.06 30.87 29.79 624,770 529,720 5.3
08/04/2015
30.06
 49,440 30.33 30.33 29.52 172,590 150,000 1.2
07/04/2015
30.33
 9,370 30.06 30.33 29.52 0 820 -0.0
06/04/2015
30.06
 83,860 30.06 30.87 30.06 49,860 300 2.8
03/04/2015
30.06
 24,310 29.79 30.06 28.97 3,380 200 0.2
02/04/2015
29.79
 23,750 28.16 29.79 27.89 5,330 800 0.2
01/04/2015
28.16
 128,250 29.25 29.25 27.62 12,800 0 0.7
31/03/2015
29.25
 54,530 29.52 29.79 29.25 2,100 25,200 -1.3
30/03/2015
29.52
 22,550 30.33 30.87 29.52 140 0 0.0
27/03/2015
30.33
 72,520 30.60 31.14 30.33 50 21,800 -1.2
26/03/2015
30.60
 52,910 30.33 31.41 30.33 2,000 16,130 -0.8
25/03/2015
30.33
 34,100 30.60 30.87 30.33 2,000 300 0.1
24/03/2015
30.60
 84,140 30.60 30.87 30.06 2,000 300 0.1
23/03/2015
30.60
 91,880 31.14 31.41 30.60 2,000 34,620 -1.9
20/03/2015
31.14
 15,730 31.41 31.95 31.14 0 0 0
19/03/2015
31.41
 34,530 31.68 32.22 31.41 0 0 0
18/03/2015
31.68
 43,320 32.22 32.50 31.68 1,800 1,300 0.0
17/03/2015
32.22
 71,470 31.68 32.50 31.68 43,230 0 2.6
16/03/2015
31.68
 29,810 31.41 31.68 31.41 0 0 0
13/03/2015
31.41
 97,790 30.87 31.95 30.33 1,300 40,360 -2.2
12/03/2015
30.87
 99,140 31.14 31.41 30.06 4,000 30,700 -1.5
11/03/2015
31.14
 51,090 31.41 31.95 30.87 1,790 39,760 -2.2
10/03/2015
31.41
 73,570 31.41 32.22 31.41 0 31,000 -1.8
09/03/2015
31.41
 162,510 33.04 33.04 31.41 11,000 30,360 -1.1
06/03/2015
33.04
 21,470 33.31 33.58 32.50 3,000 0 0.2
05/03/2015
33.31
 83,530 33.31 33.58 31.95 0 15,000 -0.9
04/03/2015
33.31
 30,590 33.04 33.85 32.77 7,000 12,640 -0.4
03/03/2015
33.04
 93,450 33.04 34.12 32.77 43,320 19,870 1.5
02/03/2015
33.04
 44,590 33.85 33.85 33.04 0 2,310 -0.1
27/02/2015
33.85
 18,660 34.39 34.39 33.31 0 3,500 -0.2
26/02/2015
34.39
 28,570 34.93 35.20 33.85 0 360 -0.0
25/02/2015
34.93
 135,070 33.04 35.20 32.22 20,000 1,170 1.2
24/02/2015
33.04
 58,870 31.95 33.58 32.22 1,000 3,710 -0.2
13/02/2015
31.95
 54,610 33.31 33.58 31.95 9,570 0 0.6
12/02/2015
33.31
 65,480 34.12 34.12 33.04 32,160 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |