CTCP Bóng đèn Điện Quang (dqc)

9.89
0.20
(2.06%)
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
(2026-08-18) 		0.30 3.19% 135,400 -300 -0.0
9.09
10.10
9.69
2 tháng
(2026-07-20) 		-0.18 -1.82% 306,300 -300 -0.0
8.75
10.10
9.69
3 tháng
(2026-06-19) 		0.76 8.51% 437,200 -1,600 -0.0
8.75
10.10
9.69
6 tháng
(2026-03-23) 		0.82 9.20% 2,454,900 -1,000 -0.0
8.27
11.78
9.69
12 tháng
(2025-09-22) 		-1.42 -12.73% 3,463,700 -2,700 -0.0
8.27
11.78
9.69
24 tháng
(2024-09-27) 		-3.08 -24.09% 8,112,200 -9,200 -0.1
8.27
12.83
9.69
36 tháng
(2023-10-03) 		-6.97 -41.82% 15,582,600 -56,928 -0.9
8.27
17.34
9.69
60 tháng
(2021-10-13) 		-11.81 -54.90% 82,483,700 -209,856 -4.3
8.27
60.16
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
47.49
 4,400 47.81 47.81 47.49 0 0 0
24/06/2016
47.81
 106,160 49.12 49.12 45.85 65,000 0 4.7
23/06/2016
49.12
 45,200 47.16 49.12 47.49 13,100 0 1.0
22/06/2016
47.16
 30,890 47.16 47.81 46.50 16,320 150 1.2
21/06/2016
47.16
 124,340 45.85 47.81 45.85 59,990 25,000 2.5
20/06/2016
45.85
 56,210 43.88 45.85 43.56 33,800 0 2.3
17/06/2016
43.88
 11,430 43.23 43.88 42.90 50 0 0.0
16/06/2016
43.23
 42,610 43.23 43.56 42.57 4,520 26,720 -1.5
15/06/2016
43.23
 6,560 43.56 43.88 42.90 0 0 0
14/06/2016
43.56
 33,140 43.23 43.88 42.25 11,000 0 0.7
13/06/2016
43.23
 13,530 42.25 43.88 42.25 130,250 0 8.5
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2016
42.25
 117,180 44.06 46.83 42.25 5,300 96,610 -6.1
09/06/2016
44.06
 41,410 44.65 44.65 44.06 20,000 1,000 1.5
08/06/2016
44.65
 11,660 44.94 44.94 44.06 5,020 0 0.4
07/06/2016
44.94
 58,260 44.65 45.24 43.47 42,350 0 3.2
06/06/2016
44.65
 6,840 44.65 44.65 43.18 350 0 0.0
03/06/2016
44.65
 3,270 45.24 45.24 43.18 600 0 0.0
02/06/2016
45.24
 104,680 44.65 45.24 44.06 77,280 20,870 4.3
01/06/2016
44.65
 99,790 42.59 44.65 42.30 64,770 0 4.8
31/05/2016
42.59
 18,670 42.59 43.18 41.71 12,660 200 0.9
30/05/2016
42.59
 13,450 42.59 42.89 42.30 0 30 -0.0
27/05/2016
42.59
 30,800 42.01 42.59 41.71 27,000 100 1.9
26/05/2016
42.01
 15,420 41.71 42.30 41.12 13,710 0 1.0
25/05/2016
41.71
 34,870 41.71 42.01 41.42 34,800 0 2.5
24/05/2016
41.71
 5,760 41.71 41.71 40.24 0 2,050 -0.1
23/05/2016
41.71
 16,840 41.71 42.01 41.71 15,500 0 1.1
20/05/2016
41.71
 11,260 42.01 42.01 39.07 50 0 0.0
19/05/2016
42.01
 27,930 42.30 42.30 41.12 2,100 20,050 -1.3
18/05/2016
42.30
 15,420 42.30 42.59 41.71 8,000 200 0.6
17/05/2016
42.30
 12,990 42.30 42.89 42.01 0 1,000 -0.1
16/05/2016
42.30
 11,720 42.89 42.89 42.30 0 0 0
13/05/2016
42.89
 43,690 42.30 42.89 41.71 36,740 0 2.7
12/05/2016
42.30
 16,370 42.30 42.30 41.42 12,800 440 0.9
11/05/2016
42.30
 6,540 42.30 42.30 41.42 0 0 0
10/05/2016
42.30
 27,410 42.30 42.59 41.12 9,780 8,000 0.1
09/05/2016
42.30
 34,750 41.71 42.30 41.12 34,140 0 2.4
06/05/2016
41.71
 22,740 41.71 42.01 41.12 22,260 0 1.6
05/05/2016
41.71
 32,810 41.71 42.89 41.42 0 0 0
04/05/2016
41.71
 63,940 39.66 42.01 39.36 34,770 13,840 1.5
29/04/2016
39.66
 24,580 39.66 39.95 39.36 16,750 0 1.1
28/04/2016
39.66
 38,170 39.66 39.95 39.36 32,230 0 2.2
27/04/2016
39.66
 64,310 39.66 39.95 39.07 51,670 0 3.5
26/04/2016
39.66
 28,270 39.66 39.95 38.77 18,100 0 1.2
25/04/2016
39.66
 28,820 39.66 39.95 38.77 23,650 0 1.6
22/04/2016
39.66
 18,390 39.36 39.66 39.36 9,360 0 0.6
21/04/2016
39.36
 13,710 38.48 39.36 38.19 9,560 0 0.6
20/04/2016
38.48
 37,550 38.77 38.77 37.89 32,500 0 2.1
19/04/2016
38.77
 58,850 39.07 39.07 38.48 48,640 27,530 1.4
15/04/2016
39.07
 26,090 39.07 39.36 38.77 18,000 0 1.2
14/04/2016
39.07
 11,190 38.48 39.07 38.48 4,950 0 0.3
13/04/2016
38.48
 104,410 39.07 39.07 37.60 82,850 0 5.4
12/04/2016
39.07
 42,200 39.07 39.07 37.89 25,000 0 1.6
11/04/2016
39.07
 48,400 39.66 40.24 37.60 0 0 0
08/04/2016
39.66
 84,740 37.89 39.95 37.89 24,730 100 1.6
07/04/2016
37.89
 26,030 38.77 38.77 37.89 2,700 2,900 -0.0
06/04/2016
38.77
 46,170 37.89 38.77 37.31 24,200 2,200 1.4
05/04/2016
37.89
 19,790 37.60 37.89 37.31 3,000 0 0.2
04/04/2016
37.60
 30,950 37.60 38.19 36.72 5,300 21,830 -1.0
01/04/2016
37.60
 20,180 37.89 38.19 37.31 0 0 0
31/03/2016
37.89
 89,060 38.19 39.66 37.31 0 570 -0.0
30/03/2016
38.19
 74,330 36.42 38.19 35.54 11,990 1,590 0.7
29/03/2016
36.42
 48,570 35.25 36.42 35.25 12,500 0 0.8
28/03/2016
35.25
 50,030 35.25 35.25 34.37 100,540 83,540 1.0
25/03/2016
35.25
 25,980 35.54 35.54 33.19 2,710 146,322 -8.1
24/03/2016
35.54
 19,860 36.42 36.42 35.54 0 0 0
23/03/2016
36.42
 32,880 35.84 36.42 35.84 5,100 0 0.3
22/03/2016
35.84
 19,490 36.42 36.42 35.25 500 0 0.0
21/03/2016
36.42
 75,750 34.66 36.72 34.66 8,400 0 0.5
18/03/2016
34.66
 12,930 34.66 34.66 34.07 0 0 0
17/03/2016
34.66
 55,330 35.25 35.25 34.07 0 15,370 -0.9
16/03/2016
35.25
 19,440 34.66 35.25 34.07 0 0 0
15/03/2016
34.66
 29,860 35.84 35.84 34.07 0 0 0
14/03/2016
35.84
 35,480 36.13 37.01 35.54 0 0 0
11/03/2016
36.13
 58,320 35.84 37.01 35.54 0 0 0
10/03/2016
35.84
 137,060 33.78 36.13 34.07 20 0 0.0
09/03/2016
33.78
 43,600 33.49 34.37 33.49 7,400 0 0.4
08/03/2016
33.49
 10,080 33.49 33.49 33.19 2,000 1,540 0.0
07/03/2016
33.49
 31,250 33.78 34.07 32.90 0 3,780 -0.2
04/03/2016
33.78
 20,550 33.49 34.37 33.49 0 0 0
03/03/2016
33.49
 47,290 34.07 34.66 33.19 0 20,000 -1.1
02/03/2016
34.07
 57,020 34.07 34.66 33.78 10,010 25,270 -0.9
01/03/2016
34.07
 14,500 34.07 34.37 33.78 2,500 0 0.1
29/02/2016
34.07
 6,250 34.96 34.96 33.49 20 0 0.0
26/02/2016
34.96
 48,380 34.07 34.96 34.07 23,860 0 1.4
25/02/2016
34.07
 45,120 34.66 34.66 33.49 30,490 5,000 1.5
24/02/2016
34.66
 25,410 34.07 35.25 33.78 16,590 0 1.0
23/02/2016
34.07
 63,110 35.25 35.25 33.49 2,000 22,970 -1.2
22/02/2016
35.25
 100,560 34.37 35.25 33.78 64,750 6,000 3.5
19/02/2016
34.37
 151,750 33.78 35.84 33.49 99,860 0 5.9
18/02/2016
33.78
 99,800 32.02 34.07 32.31 18,890 0 1.1
17/02/2016
32.02
 102,030 30.55 32.31 30.84 5,000 24,500 -1.0
16/02/2016
30.55
 28,760 30.26 30.55 29.67 0 0 0
15/02/2016
30.26
 1,790 30.26 30.55 29.37 0 0 0
05/02/2016
30.26
 11,440 29.96 30.26 29.37 0 0 0
04/02/2016
29.96
 9,180 29.37 29.96 29.37 0 0 0
03/02/2016
29.37
 16,300 29.67 29.67 29.37 0 0 0
02/02/2016
29.67
 36,310 29.08 29.67 29.08 0 32,740 -1.6
01/02/2016
29.08
 30,040 29.37 29.96 29.08 0 0 0
29/01/2016
29.37
 35,410 29.67 29.96 29.32 0 0 0
28/01/2016
29.67
 8,900 29.96 29.96 29.20 0 4,210 -0.2

Chính sách bảo mật | Điều khoản sử dụng |