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)
27/01/2016
29.96
 12,700 30.26 30.26 29.67 0 0 0
26/01/2016
30.26
 22,010 30.55 30.55 29.67 0 0 0
25/01/2016
30.55
 16,650 29.96 31.14 29.67 0 0 0
22/01/2016
29.96
 10,200 29.96 29.96 29.14 0 0 0
21/01/2016
29.96
 18,830 30.26 30.26 29.08 0 0 0
20/01/2016
30.26
 10,110 30.26 30.26 28.14 0 0 0
19/01/2016
30.26
 20,170 29.32 30.55 28.90 6,230 0 0.3
18/01/2016
29.32
 58,220 29.96 29.96 28.67 0 0 0
15/01/2016
29.96
 57,310 30.26 30.55 29.37 0 1,270 -0.1
14/01/2016
30.26
 40,760 30.55 30.55 29.67 0 0 0
13/01/2016
30.55
 24,980 30.26 30.84 30.26 0 0 0
12/01/2016
30.26
 10,220 30.55 30.84 30.26 0 0 0
11/01/2016
30.55
 22,810 31.14 31.14 29.96 0 10,500 -0.5
08/01/2016
31.14
 42,700 31.14 31.14 29.67 0 11,100 -0.6
07/01/2016
31.14
 91,730 32.02 32.02 30.26 15,000 0 0.8
06/01/2016
32.02
 31,460 32.31 32.31 31.72 0 0 0
05/01/2016
32.31
 28,840 32.90 32.90 32.02 0 0 0
04/01/2016
32.90
 8,100 33.49 33.49 32.31 0 0 0
31/12/2015
33.49
 52,970 33.19 34.07 33.19 30,900 0 1.8
30/12/2015
33.19
 15,560 33.49 33.49 33.19 0 0 0
29/12/2015
33.49
 12,950 33.19 33.49 32.90 0 0 0
28/12/2015
33.19
 26,560 33.49 33.78 32.90 0 0 0
25/12/2015
33.49
 19,350 33.49 34.07 33.19 0 0 0
24/12/2015
33.49
 14,620 33.19 34.07 33.19 0 0 0
23/12/2015
33.19
 25,080 33.49 33.49 33.19 0 0 0
22/12/2015
33.49
 24,620 33.78 33.78 33.19 1,300 1,550 -0.0
21/12/2015
33.78
 27,880 34.07 34.37 33.49 0 0 0
18/12/2015
34.07
 65,420 34.07 34.66 34.07 0 0 0
17/12/2015
34.07
 19,970 34.07 34.66 34.07 0 0 0
16/12/2015
34.07
 57,020 34.37 34.66 34.07 50 0 0.0
15/12/2015
34.37
 57,550 33.49 35.25 33.49 0 10,200 -0.6
14/12/2015
33.49
 46,870 33.49 34.07 33.19 0 0 0
11/12/2015
33.49
 78,220 32.02 33.78 31.72 20,000 5,000 0.9
10/12/2015
32.02
 35,780 32.02 32.31 31.72 0 0 0
09/12/2015
32.02
 31,990 32.90 32.90 32.02 0 1,110 -0.1
08/12/2015
32.90
 60,680 32.31 32.90 31.43 0 1,000 -0.1
07/12/2015
32.31
 44,060 32.90 32.90 32.31 20,000 0 1.1
04/12/2015
32.90
 27,540 32.90 32.90 32.31 5,000 0 0.3
03/12/2015
32.90
 18,210 32.90 32.90 32.61 0 0 0
02/12/2015
32.90
 20,910 32.31 32.90 32.31 0 0 0
01/12/2015
32.31
 35,450 32.31 32.90 32.31 12,500 0 0.7
30/11/2015
32.31
 54,120 32.90 33.19 32.02 20,050 0 1.1
27/11/2015
32.90
 92,380 33.78 33.78 32.90 42,400 0 2.4
26/11/2015
33.78
 82,810 34.07 34.07 33.19 1,183,450 1,155,120 1.6
25/11/2015
34.07
 99,410 33.19 34.37 32.90 45,890 0 2.6
24/11/2015
33.19
 118,150 34.07 34.07 32.61 10 1,710 -0.1
23/11/2015
34.07
 104,030 33.49 34.66 33.19 5,000 13,760 -0.5
20/11/2015
33.49
 155,050 35.54 36.13 33.49 5,000 20,000 -0.9
19/11/2015
35.54
 168,260 34.07 36.42 32.90 1,060 50,000 -2.8
18/11/2015
34.07
 1,013,950 36.42 36.42 34.07 1,280,000 1,233,100 2.7
17/11/2015
36.42
 19,870 39.07 39.07 36.42 15,000 17,620 -0.2
16/11/2015
39.07
 45,740 41.71 41.71 39.07 1,000 0 0.1
13/11/2015
41.71
 209,570 41.42 43.18 41.12 22,600 20,260 0.2
12/11/2015
41.42
 410,340 38.77 41.42 38.77 26,570 36,300 -0.8
11/11/2015
38.77
 59,100 39.07 39.07 38.48 30,000 0 2.0
10/11/2015
39.07
 21,840 39.66 39.66 38.77 0 2,300 -0.2
09/11/2015
39.66
 48,860 39.07 39.95 39.07 0 2,000 -0.1
06/11/2015
39.07
 87,360 38.77 39.36 38.48 34,900 0 2.3
05/11/2015
38.77
 26,840 38.77 38.77 38.19 17,270 0 1.1
04/11/2015
38.77
 39,990 39.07 39.36 38.77 7,680 3,250 0.3
03/11/2015
39.07
 76,710 37.89 39.36 37.60 23,210 1,000 1.4
02/11/2015
37.89
 63,010 38.19 38.19 37.31 19,910 50 1.3
30/10/2015
38.19
 46,450 37.60 38.19 37.01 0 0 0
29/10/2015
37.60
 78,970 38.48 38.77 37.60 22,000 0 1.4
28/10/2015
38.48
 84,310 36.72 38.48 36.13 1,580 200 0.1
27/10/2015
36.72
 55,980 37.01 37.31 36.42 5,490 0 0.3
26/10/2015
37.01
 69,110 38.19 38.48 36.72 9,700 1,000 0.6
23/10/2015
38.19
 81,110 37.60 38.77 37.31 14,620 9,000 0.4
22/10/2015
37.60
 97,000 37.01 37.60 35.54 3,300 0 0.2
21/10/2015
37.01
 163,360 39.07 39.07 36.72 3,100 790 0.1
20/10/2015
39.07
 97,550 40.24 40.24 38.48 80 0 0.0
19/10/2015
40.24
 32,240 40.24 40.24 39.66 3,120 0 0.2
16/10/2015
40.24
 80,450 39.66 40.24 39.36 0 1,100 -0.1
15/10/2015
39.66
 35,480 39.66 39.95 38.77 0 100 -0.0
14/10/2015
39.66
 88,950 39.95 40.24 39.07 1,040 10,700 -0.7
13/10/2015
39.95
 85,130 39.07 40.54 38.77 19,720 0 1.3
12/10/2015
39.07
 77,350 39.07 39.36 38.19 500 0 0.0
09/10/2015
39.07
 47,870 39.95 39.95 39.07 0 0 0
08/10/2015
39.95
 127,020 39.66 40.24 39.36 117,640 0 8.0
07/10/2015
39.66
 90,220 39.66 39.95 38.77 70,550 0 4.8
06/10/2015
39.66
 216,360 37.89 40.24 37.89 71,100 0 4.8
05/10/2015
37.89
 146,980 37.89 37.89 36.72 10 350 -0.0
02/10/2015
37.89
 93,040 38.19 38.19 37.31 0 400 -0.0
01/10/2015
38.19
 62,770 37.89 38.19 37.60 280 0 0.0
30/09/2015
37.89
 144,130 37.01 38.48 36.72 160 23,100 -1.5
29/09/2015
37.01
 91,660 37.31 37.31 36.13 0 9,320 -0.6
28/09/2015
37.31
 85,150 38.19 38.48 37.31 0 0 0
25/09/2015
38.19
 136,920 37.01 38.77 37.31 12,450 0 0.8
24/09/2015
37.01
 72,920 36.13 37.01 35.84 2,880 0 0.2
23/09/2015
36.13
 94,310 37.01 37.01 36.13 2,000 0 0.1
22/09/2015
37.01
 69,180 37.60 37.60 36.72 0 0 0
21/09/2015
37.60
 94,560 37.01 37.60 36.42 3,000 0 0.2
18/09/2015
37.01
 132,930 34.96 37.01 35.25 160 0 0.0
17/09/2015
34.96
 25,370 34.66 36.13 34.66 0 0 0
16/09/2015
34.66
 20,320 34.66 34.66 34.07 100 0 0.0
15/09/2015
34.66
 55,270 34.96 35.25 34.07 3,000 100 0.2
14/09/2015
34.96
 40,990 35.25 35.54 34.37 0 0 0
11/09/2015
35.25
 103,830 34.37 36.42 34.37 1,000 0 0.1
10/09/2015
34.37
 41,400 34.96 35.54 34.37 0 0 0
09/09/2015
34.96
 231,930 32.90 34.96 33.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |