CTCP Bóng đèn Điện Quang (dqc)

9.99
0.30
(3.10%)
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)
08/09/2015
32.90
 241,280 31.14 32.90 31.43 1,500 0 0.1
07/09/2015
31.14
 27,270 31.43 31.43 30.55 0 0 0
04/09/2015
31.43
 23,500 31.43 31.43 30.84 0 290 -0.0
03/09/2015
31.43
 26,100 31.72 31.72 30.55 0 0 0
01/09/2015
31.72
 54,930 32.02 32.02 31.14 20,000 0 1.1
31/08/2015
32.02
 11,890 32.31 32.61 31.72 0 0 0
28/08/2015
32.31
 76,380 31.72 32.31 31.72 0 0 0
27/08/2015
31.72
 36,630 31.72 32.61 31.72 0 0 0
26/08/2015
31.72
 36,500 30.55 31.72 29.67 0 0 0
25/08/2015
30.55
 113,800 30.55 30.84 28.49 100 0 0.0
24/08/2015
30.55
 113,080 31.72 32.61 29.67 300 70 0.0
21/08/2015
31.72
 54,260 32.90 32.90 31.14 0 0 0
20/08/2015
32.90
 199,670 31.14 33.19 31.14 10,000 730 0.5
19/08/2015
31.14
 37,770 31.14 31.14 30.26 20,000 0 1.1
18/08/2015
31.14
 80,110 30.55 31.14 30.26 20,000 1,500 1.0
17/08/2015
30.55
 92,810 29.37 31.43 29.96 100 1,100 -0.1
14/08/2015
29.37
 8,740 29.37 29.67 29.14 50 0 0.0
13/08/2015
29.37
 41,220 29.67 29.67 29.08 5,500 0 0.3
12/08/2015
29.67
 13,460 29.67 29.96 29.14 4,120 0 0.2
11/08/2015
29.67
 19,620 29.37 29.96 29.08 7,380 0 0.4
10/08/2015
29.37
 7,100 29.32 29.96 28.85 50 0 0.0
07/08/2015
29.32
 10,640 29.37 29.37 28.79 0 0 0
06/08/2015
29.37
 10,520 29.37 29.67 28.79 100 0 0.0
05/08/2015
29.37
 10,070 29.32 29.67 28.90 440 0 0.0
04/08/2015
29.32
 9,900 29.37 29.37 28.79 200 0 0.0
03/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2015
29.37
 35,530 29.96 30.55 28.79 100 7,600 -0.4
31/07/2015
29.96
 16,010 30.25 30.25 29.68 40 0 0.0
30/07/2015
30.25
 10,430 30.25 30.25 29.39 0 0 0
29/07/2015
30.25
 18,750 30.53 30.53 29.96 8,000 0 0.4
28/07/2015
30.53
 56,140 30.53 30.82 29.68 1,000 20,000 -1.0
27/07/2015
30.53
 98,450 28.82 30.53 29.39 20 28,000 -1.5
24/07/2015
28.82
 14,940 29.68 29.68 28.25 200 5,420 -0.3
23/07/2015
29.68
 20,720 29.68 30.25 29.39 0 0 0
22/07/2015
29.68
 52,990 27.85 29.68 28.42 4,600 0 0.2
21/07/2015
27.85
 12,700 27.57 28.54 27.85 100 0 0.0
20/07/2015
27.57
 44,280 27.57 27.91 26.71 20,000 0 1.0
17/07/2015
27.57
 29,580 28.48 28.48 27.45 2,540 11,540 -0.4
16/07/2015
28.48
 22,300 29.11 29.11 27.96 50 17,000 -0.8
15/07/2015
29.11
 25,250 29.68 29.68 27.96 4,630 490 0.2
14/07/2015
29.68
 17,860 29.96 29.96 29.11 360 11,200 -0.6
13/07/2015
29.96
 2,240 29.96 30.25 29.39 0 0 0
10/07/2015
29.96
 15,180 29.96 29.96 29.39 1,000 0 0.1
09/07/2015
29.96
 5,220 30.25 30.25 29.68 0 0 0
08/07/2015
30.25
 22,150 30.53 30.53 29.68 0 0 0
07/07/2015
30.53
 103,420 30.25 30.82 29.68 65,450 20,000 2.4
06/07/2015
30.25
 22,570 30.25 30.25 29.96 16,000 0 0.8
03/07/2015
30.25
 12,030 30.25 30.25 29.68 3,000 60 0.2
02/07/2015
30.25
 18,770 29.96 30.25 29.68 14,200 0 0.7
01/07/2015
29.96
 8,580 30.25 30.25 29.68 0 0 0
30/06/2015
30.25
 6,900 30.25 30.25 29.68 0 0 0
29/06/2015
30.25
 22,250 30.25 30.25 29.68 0 0 0
26/06/2015
30.25
 28,270 30.25 30.82 29.68 13,510 10 0.7
25/06/2015
30.25
 6,060 29.68 30.25 29.68 3,090 0 0.2
24/06/2015
29.68
 9,400 29.96 30.25 29.39 0 0 0
23/06/2015
29.96
 9,840 29.39 30.82 29.39 2,000 0 0.1
22/06/2015
29.39
 32,470 30.82 30.82 29.39 12,060 0 0.6
19/06/2015
30.82
 2,070 30.82 30.82 30.25 0 0 0
18/06/2015
30.82
 6,580 30.53 30.82 30.53 3,000 0 0.2
17/06/2015
30.53
 41,570 29.68 30.53 29.68 35,630 0 1.9
16/06/2015
29.68
 11,450 29.96 30.25 29.68 2,000 0 0.1
15/06/2015
29.96
 7,710 29.96 30.25 29.68 4,410 0 0.2
12/06/2015
29.96
 25,270 30.53 30.53 29.68 0 0 0
11/06/2015
30.53
 3,130 30.25 30.53 29.96 20 0 0.0
10/06/2015
30.25
 14,960 30.53 30.82 29.96 0 0 0
09/06/2015
30.53
 4,490 30.53 30.82 29.96 150 100 0.0
08/06/2015
30.53
 23,860 30.53 30.82 30.25 0 0 0
05/06/2015
30.53
 16,610 30.82 30.82 30.25 0 0 0
04/06/2015
30.82
 2,340 30.82 30.82 29.96 0 0 0
03/06/2015
30.82
 57,340 30.53 30.82 29.39 47,780 15,000 1.7
02/06/2015
30.53
 39,210 30.82 30.82 29.39 4,150 0 0.2
01/06/2015
30.82
 17,770 31.10 31.10 30.53 0 0 0
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
31.10
 25,490 30.87 31.39 29.68 16,000 0 0.9
28/05/2015
30.87
 71,060 30.36 30.87 30.10 4,700 0 0.3
27/05/2015
30.36
 28,350 30.61 30.61 29.84 0 0 0
26/05/2015
30.61
 16,800 30.36 30.87 29.84 200 0 0.0
25/05/2015
30.36
 19,040 30.36 30.61 30.36 5,000 0 0.3
22/05/2015
30.36
 23,720 30.61 30.87 30.10 0 0 0
21/05/2015
30.61
 6,950 30.36 30.87 30.36 0 0 0
20/05/2015
30.36
 30,430 30.87 31.38 30.36 0 0 0
19/05/2015
30.87
 71,700 30.36 30.87 30.36 65,480 0 3.9
18/05/2015
30.36
 123,090 30.61 30.87 30.36 106,440 0 6.3
15/05/2015
30.61
 36,490 30.61 30.87 30.36 24,890 0 1.5
14/05/2015
30.61
 100,100 30.87 31.90 30.61 39,460 300 2.3
13/05/2015
30.87
 85,640 30.36 30.87 30.36 56,280 0 3.3
12/05/2015
30.36
 15,780 30.36 30.61 30.10 4,910 0 0.3
11/05/2015
30.36
 28,290 30.61 30.87 30.10 20,330 0 1.2
08/05/2015
30.61
 29,730 30.87 30.87 30.36 6,010 8,000 -0.1
07/05/2015
30.87
 100,320 29.58 30.87 29.33 20,700 480 1.2
06/05/2015
29.58
 76,370 29.33 29.84 29.07 43,340 0 2.5
05/05/2015
29.33
 38,800 28.81 29.33 28.81 20,860 0 1.2
04/05/2015
28.81
 101,870 29.58 29.84 28.81 58,990 0 3.4
27/04/2015
29.58
 11,710 29.58 29.84 29.58 0 0 0
24/04/2015
29.58
 41,710 29.07 29.58 28.81 27,300 0 1.6
23/04/2015
29.07
 44,530 29.58 29.84 29.07 12,000 0 0.7
22/04/2015
29.58
 46,040 29.33 29.58 29.33 3,000 0 0.2
21/04/2015
29.33
 29,410 29.33 29.58 29.07 10,000 0 0.6
20/04/2015
29.33
 64,510 29.07 29.58 28.81 48,680 0 2.8
17/04/2015
29.07
 63,970 29.07 29.33 28.81 57,170 0 3.2
16/04/2015
29.07
 12,860 29.33 29.33 29.07 5,770 0 0.3
15/04/2015
29.33
 47,360 29.58 29.84 28.81 370,270 260 21.3

Chính sách bảo mật | Điều khoản sử dụng |