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)
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
11/02/2015
34.12
 120,450 32.50 34.39 32.50 73,000 0 4.5
10/02/2015
32.50
 67,510 32.50 33.04 31.41 43,030 0 2.6
09/02/2015
32.50
 113,450 31.14 32.77 31.14 79,040 0 4.7
06/02/2015
31.14
 35,480 30.87 31.14 30.60 18,640 0 1.1
05/02/2015
30.87
 53,680 30.60 31.14 30.33 26,020 0 1.5
04/02/2015
30.60
 111,060 29.25 31.14 29.25 12,570 0 0.7
03/02/2015
29.25
 52,080 29.25 30.06 28.97 18,460 0 1.0
02/02/2015
29.25
 34,110 28.43 29.25 28.43 0 680 -0.0
30/01/2015
28.43
 30,480 28.70 29.52 28.16 0 0 0
29/01/2015
28.70
 64,920 29.79 29.79 28.43 0 0 0
28/01/2015
29.79
 29,790 30.06 30.06 28.97 0 0 0
27/01/2015
30.06
 145,300 28.43 30.33 28.97 0 1,000 -0.1
26/01/2015
28.43
 88,870 26.81 28.43 26.27 3,870 10,020 -0.3
23/01/2015
26.81
 44,870 26.43 26.81 26.00 12,500 0 0.6
22/01/2015
26.43
 14,730 26.10 26.43 25.89 3,900 0 0.2
21/01/2015
26.10
 21,250 26.00 26.43 25.78 6,200 0 0.3
20/01/2015
26.00
 29,590 26.54 26.70 25.94 7,700 0 0.4
19/01/2015
26.54
 36,270 26.92 26.92 26.00 9,860 0 0.5
16/01/2015
26.92
 14,130 26.97 27.08 26.70 0 0 0
15/01/2015
26.97
 35,550 26.43 26.97 26.10 0 0 0
14/01/2015
26.43
 17,580 26.54 26.81 26.00 0 0 0
13/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/01/2015
26.54
 67,860 25.73 26.92 25.24 0 0 0
12/01/2015
25.73
 72,760 26.63 26.63 25.73 10,000 1,500 0.5
09/01/2015
26.63
 75,380 26.63 27.08 26.18 24,860 0 1.5
08/01/2015
26.63
 89,570 25.95 27.08 25.73 24,490 10,000 0.8
07/01/2015
25.95
 43,720 26.63 27.08 25.95 1,500 0 0.1
06/01/2015
26.63
 65,420 25.73 26.63 24.82 18,500 10,000 0.5
05/01/2015
25.73
 43,080 25.05 26.63 25.27 400 0 0.0
31/12/2014
25.05
 56,750 23.92 25.50 23.92 450 0 0.0
30/12/2014
23.92
 195,660 24.37 24.37 22.79 2,000 400 0.1
29/12/2014
24.37
 62,320 25.73 26.40 24.37 20 0 0.0
26/12/2014
25.73
 52,170 26.18 26.85 25.73 50 0 0.0
25/12/2014
26.18
 29,930 27.30 27.30 26.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |