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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |