CTCP Bóng đèn Điện Quang (dqc)

9.41
-0.13
(-1.36%)
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
(2026-05-20) 		-1.66 -14.82% 535,400 100 0
9.39
11.60
9.41
2 tháng
(2026-04-20) 		-0.21 -2.15% 1,727,000 1,155 0
9.39
12.40
9.41
3 tháng
(2026-03-23) 		0.19 2.03% 1,998,400 -45 -0.0
8.70
12.40
9.41
6 tháng
(2025-12-22) 		-0.76 -7.38% 2,514,500 -945 -0.0
8.70
12.40
9.41
12 tháng
(2025-06-24) 		-1.41 -12.88% 4,633,100 -3,145 -0.0
8.70
13
9.41
24 tháng
(2024-07-01) 		-5.26 -35.54% 8,467,200 -33,445 -0.4
8.70
15
9.41
36 tháng
(2023-07-05) 		-10.01 -51.20% 17,788,100 -52,673 -0.7
8.70
23
9.41
60 tháng
(2021-07-15) 		-8.21 -46.26% 85,950,600 -218,001 -4.2
8.70
63.33
9.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2014
16.65
 9,380 16.65 16.65 16.43 0 0 0
31/07/2014
16.65
 4,530 16.47 16.70 16.47 520 0 0.0
30/07/2014
16.47
 1,090 16.61 16.79 16.34 280 0 0.0
29/07/2014
16.61
 3,510 16.61 16.61 16.25 510 0 0.0
28/07/2014
16.61
 2,820 16.65 16.65 16.38 30 0 0.0
25/07/2014
16.65
 6,340 16.88 16.92 16.65 0 0 0
24/07/2014
16.88
 13,140 16.83 16.92 16.70 0 0 0
23/07/2014
16.83
 7,640 16.70 16.92 16.70 0 0 0
22/07/2014
16.70
 2,710 16.74 16.74 16.47 0 0 0
21/07/2014
16.74
 13,110 16.83 16.92 16.70 0 0 0
18/07/2014
16.83
 10,680 16.65 16.83 16.52 0 8,160 -0.3
17/07/2014
16.65
 6,510 16.74 16.74 16.65 0 0 0
16/07/2014
16.74
 17,740 16.92 16.92 16.70 0 8,000 -0.3
15/07/2014
16.92
 9,180 16.70 17.60 16.70 80 5,000 -0.2
14/07/2014
16.70
 15,620 16.47 16.70 16.47 0 5,000 -0.2
11/07/2014
16.47
 11,640 16.38 17.11 16.47 200 6,880 -0.2
10/07/2014
16.38
 7,160 16.65 16.65 16.38 400 0 0.0
09/07/2014
16.65
 270 16.65 16.65 16.52 20 0 0.0
08/07/2014
16.65
 9,020 16.70 16.70 16.38 20 0 0.0
07/07/2014
16.70
 11,830 16.70 16.79 16.56 60 5,000 -0.2
04/07/2014
16.70
 7,030 16.83 16.83 16.47 400 0 0.0
03/07/2014
16.83
 6,480 16.70 16.83 16.47 250 0 0.0
02/07/2014
16.70
 1,920 16.56 16.70 16.34 20 300 -0.0
01/07/2014
16.56
 5,960 16.88 16.88 16.56 0 0 0
30/06/2014
16.88
 4,320 16.92 16.92 16.43 1,070 0 0.0
27/06/2014
16.92
 1,810 16.97 16.97 16.47 10 0 0.0
26/06/2014
16.97
 8,400 16.52 16.97 16.43 0 5,000 -0.2
25/06/2014
16.52
 590 16.88 16.97 16.47 20 0 0.0
24/06/2014
16.88
 2,510 16.97 16.97 16.70 10 0 0.0
23/06/2014
16.97
 540 17.06 17.06 16.47 30 0 0.0
20/06/2014
17.06
 2,800 17.11 17.11 16.52 100 0 0.0
19/06/2014
17.11
 17,780 17.11 17.83 16.25 2,170 0 0.1
18/06/2014
17.11
 0 17.11 17.11 17.11 0 0 0
17/06/2014
17.11
 8,530 17.15 17.15 16.25 10 0 0.0
16/06/2014
17.15
 920 16.92 17.15 16.61 720 0 0.0
13/06/2014
16.92
 10,160 16.74 16.92 16.70 6,350 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |