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)
23/12/2014
27.53
 102,210 26.18 27.98 26.63 1,570 6,290 -0.3
22/12/2014
26.18
 24,500 24.60 26.18 25.27 0 5,000 -0.3
19/12/2014
24.60
 299,600 26.18 26.18 24.37 9,000 0 0.5
18/12/2014
26.18
 137,980 27.98 28.21 26.18 10,100 0 0.6
17/12/2014
27.98
 110,530 30.01 30.01 27.98 5,000 0 0.3
16/12/2014
30.01
 61,810 32.04 32.04 30.01 0 0 0
15/12/2014
32.04
 28,610 32.50 32.50 31.59 0 0 0
12/12/2014
32.50
 11,120 32.50 32.50 32.04 0 1,900 -0.1
11/12/2014
32.50
 8,340 32.72 32.72 32.27 0 0 0
10/12/2014
32.72
 9,740 32.72 32.95 32.27 0 0 0
09/12/2014
32.72
 35,650 33.40 33.40 32.04 0 400 -0.0
08/12/2014
33.40
 34,960 33.40 33.85 32.95 0 0 0
05/12/2014
33.40
 33,660 34.07 34.30 33.40 8,500 0 0.6
04/12/2014
34.07
 43,970 34.53 34.75 34.07 13,170 0 1.0
03/12/2014
34.53
 58,940 34.07 34.75 34.30 0 0 0
02/12/2014
34.07
 123,480 33.17 34.07 33.40 100 0 0.0
01/12/2014
33.17
 55,290 32.95 33.62 32.72 0 0 0
28/11/2014
32.95
 37,410 32.72 33.17 32.04 0 0 0
27/11/2014
32.72
 72,280 32.27 33.17 32.04 400 0 0.0
26/11/2014
32.27
 28,660 33.17 33.17 31.59 0 400 -0.0
25/11/2014
33.17
 81,660 32.72 34.30 33.17 0 0 0
24/11/2014
32.72
 164,660 31.59 32.72 30.92 0 0 0
21/11/2014
31.59
 69,210 32.04 32.50 31.59 0 0 0
20/11/2014
32.04
 14,080 31.59 32.50 31.59 0 0 0
19/11/2014
31.59
 73,490 32.50 32.50 31.59 5,500 0 0.4
18/11/2014
32.50
 468,940 30.69 32.72 32.04 32,400 0 2.3
17/11/2014
30.69
 32,950 28.88 30.69 30.69 0 0 0
14/11/2014
28.88
 40,340 29.11 29.11 28.21 9,000 0 0.6
13/11/2014
29.11
 23,890 28.88 29.34 28.66 2,000 20 0.1
12/11/2014
28.88
 32,330 28.21 28.88 28.21 4,000 0 0.3
11/11/2014
28.21
 90,620 27.08 28.66 26.63 0 5,000 -0.3
10/11/2014
27.08
 47,340 26.63 27.08 26.40 260 0 0.0
07/11/2014
26.63
 35,190 26.63 26.63 26.40 0 0 0
06/11/2014
26.63
 48,480 26.18 26.63 25.95 1,460 0 0.1
05/11/2014
26.18
 46,190 25.27 26.40 25.27 7,750 0 0.4
04/11/2014
25.27
 57,600 26.40 26.40 25.27 260 0 0.0
03/11/2014
26.40
 36,150 26.63 26.85 26.18 0 0 0
31/10/2014
26.63
 22,710 26.40 26.63 26.18 0 0 0
30/10/2014
26.40
 25,460 26.18 26.85 25.27 0 0 0
29/10/2014
26.18
 40,370 25.05 26.63 25.05 0 0 0
28/10/2014
25.05
 16,880 24.82 25.05 24.82 0 0 0
27/10/2014
24.82
 68,920 25.73 25.95 24.82 22,950 25,000 -0.1
24/10/2014
25.73
 59,310 25.27 25.73 24.82 23,330 0 1.3
23/10/2014
25.27
 48,980 26.18 26.18 25.27 3,180 0 0.2
22/10/2014
26.18
 54,270 26.40 26.85 25.73 0 0 0
21/10/2014
26.40
 208,730 26.40 26.85 25.95 136,850 0 8.0
20/10/2014
26.40
 113,670 25.27 26.63 24.37 40,200 0 2.3
17/10/2014
25.27
 72,200 25.50 25.50 24.15 5,500 0 0.3
16/10/2014
25.50
 84,770 25.50 25.95 24.82 5,500 3,010 0.1
15/10/2014
25.50
 151,580 24.37 25.73 24.15 7,030 0 0.4
14/10/2014
24.37
 118,880 23.47 25.05 23.47 0 0 0
13/10/2014
23.47
 33,500 23.92 24.15 23.47 0 0 0
10/10/2014
23.92
 64,700 23.69 24.15 23.47 0 0 0
09/10/2014
23.69
 46,820 23.69 23.69 23.24 0 5,000 -0.3
08/10/2014
23.69
 34,700 23.69 23.92 23.47 500 0 0.0
07/10/2014
23.69
 62,580 24.15 24.15 23.69 0 5,000 -0.3
06/10/2014
24.15
 74,520 24.60 24.60 23.92 0 1,980 -0.1
03/10/2014
24.60
 36,600 23.69 24.82 23.69 80 0 0.0
02/10/2014
23.69
 68,360 23.47 23.92 23.24 0 0 0
01/10/2014
23.47
 87,490 23.02 23.69 23.02 0 0 0
30/09/2014
23.02
 31,680 23.24 23.24 22.34 0 0 0
29/09/2014
23.24
 50,810 23.02 23.47 22.57 10,070 0 0.5
26/09/2014
23.02
 50,530 24.60 24.60 23.02 5,000 0 0.3
25/09/2014
24.60
 70,450 23.69 24.60 22.57 2,000 500 0.1
24/09/2014
23.69
 83,310 23.69 23.92 22.79 7,700 120 0.4
23/09/2014
23.69
 58,470 24.37 24.82 23.47 0 0 0
22/09/2014
24.37
 103,020 24.37 25.95 24.37 500 0 0.0
19/09/2014
24.37
 221,870 22.79 24.37 23.02 0 0 0
18/09/2014
22.79
 365,050 23.69 25.27 22.79 0 50,320 -2.7
17/09/2014
23.69
 110,440 22.20 23.69 23.69 0 0 0
16/09/2014
22.20
 21,470 20.76 22.20 22.20 0 0 0
15/09/2014
20.76
 107,650 19.41 20.76 20.31 0 0 0
12/09/2014
19.41
 701,190 19.41 20.17 19.41 50 0 0.0
11/09/2014
19.41
 72,060 19.45 20.31 19.41 210 0 0.0
10/09/2014
19.45
 117,360 19.41 20.08 19.32 7,950 0 0.3
09/09/2014
19.41
 231,080 20.67 20.67 19.41 7,000 0 0.3
08/09/2014
20.67
 15,820 20.85 20.85 20.44 0 0 0
05/09/2014
20.85
 45,070 20.99 20.99 20.72 0 0 0
04/09/2014
20.99
 11,270 21.21 21.30 20.99 60 0 0.0
03/09/2014
21.21
 33,660 21.35 21.35 21.12 0 2,540 -0.1
29/08/2014
21.35
 23,340 21.62 21.62 21.17 5,120 0 0.2
28/08/2014
21.62
 24,970 21.62 21.84 21.26 80 0 0.0
27/08/2014
21.62
 49,320 21.12 21.66 21.12 250 0 0.0
26/08/2014
21.12
 61,720 21.44 21.44 20.99 0 0 0
25/08/2014
21.44
 86,890 20.90 22.11 20.90 0 0 0
22/08/2014
20.90
 78,880 20.58 21.35 20.44 10 0 0.0
21/08/2014
20.58
 51,740 20.54 20.99 20.31 0 1,800 -0.1
20/08/2014
20.54
 43,270 20.54 20.58 19.63 5,000 1,030 0.2
19/08/2014
20.54
 59,190 20.08 21.35 20.08 20 0 0.0
18/08/2014
20.08
 90,980 18.77 20.08 20.04 12,000 0 0.5
15/08/2014
18.77
 127,340 17.56 18.77 17.20 100 3,580 -0.1
14/08/2014
17.56
 25,890 17.78 17.78 17.15 50 0 0.0
13/08/2014
17.78
 10 17.42 17.78 17.78 0 0 0
12/08/2014
17.42
 19,590 17.51 17.60 17.38 50 0 0.0
11/08/2014
17.51
 7,870 17.24 18.05 17.29 10 0 0.0
08/08/2014
17.24
 15,480 17.29 17.33 17.11 20 0 0.0
07/08/2014
17.29
 33,340 17.29 17.38 17.11 100 0 0.0
06/08/2014
17.29
 28,700 17.11 17.38 17.01 200 0 0.0
05/08/2014
17.11
 28,330 17.15 17.60 16.97 860 0 0.0
04/08/2014
17.15
 31,560 16.65 17.69 16.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |