CTCP Bóng đèn Điện Quang (dqc)

9.69
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
(2026-08-18) 		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)
14/04/2015
29.58
 159,530 29.58 29.84 29.33 295,450 184,720 6.4
13/04/2015
29.58
 69,330 29.58 29.84 28.81 54,020 0 3.1
10/04/2015
29.58
 63,520 29.33 29.58 28.81 48,010 300 2.7
09/04/2015
29.33
 160,370 28.56 29.33 28.30 624,770 529,720 5.3
08/04/2015
28.56
 49,440 28.81 28.81 28.04 172,590 150,000 1.2
07/04/2015
28.81
 9,370 28.56 28.81 28.04 0 820 -0.0
06/04/2015
28.56
 83,860 28.56 29.33 28.56 49,860 300 2.8
03/04/2015
28.56
 24,310 28.30 28.56 27.53 3,380 200 0.2
02/04/2015
28.30
 23,750 26.75 28.30 26.50 5,330 800 0.2
01/04/2015
26.75
 128,250 27.78 27.78 26.24 12,800 0 0.7
31/03/2015
27.78
 54,530 28.04 28.30 27.78 2,100 25,200 -1.3
30/03/2015
28.04
 22,550 28.81 29.33 28.04 140 0 0.0
27/03/2015
28.81
 72,520 29.07 29.58 28.81 50 21,800 -1.2
26/03/2015
29.07
 52,910 28.81 29.84 28.81 2,000 16,130 -0.8
25/03/2015
28.81
 34,100 29.07 29.33 28.81 2,000 300 0.1
24/03/2015
29.07
 84,140 29.07 29.33 28.56 2,000 300 0.1
23/03/2015
29.07
 91,880 29.58 29.84 29.07 2,000 34,620 -1.9
20/03/2015
29.58
 15,730 29.84 30.36 29.58 0 0 0
19/03/2015
29.84
 34,530 30.10 30.61 29.84 0 0 0
18/03/2015
30.10
 43,320 30.61 30.87 30.10 1,800 1,300 0.0
17/03/2015
30.61
 71,470 30.10 30.87 30.10 43,230 0 2.6
16/03/2015
30.10
 29,810 29.84 30.10 29.84 0 0 0
13/03/2015
29.84
 97,790 29.33 30.36 28.81 1,300 40,360 -2.2
12/03/2015
29.33
 99,140 29.58 29.84 28.56 4,000 30,700 -1.5
11/03/2015
29.58
 51,090 29.84 30.36 29.33 1,790 39,760 -2.2
10/03/2015
29.84
 73,570 29.84 30.61 29.84 0 31,000 -1.8
09/03/2015
29.84
 162,510 31.38 31.38 29.84 11,000 30,360 -1.1
06/03/2015
31.38
 21,470 31.64 31.90 30.87 3,000 0 0.2
05/03/2015
31.64
 83,530 31.64 31.90 30.36 0 15,000 -0.9
04/03/2015
31.64
 30,590 31.38 32.16 31.13 7,000 12,640 -0.4
03/03/2015
31.38
 93,450 31.38 32.41 31.13 43,320 19,870 1.5
02/03/2015
31.38
 44,590 32.16 32.16 31.38 0 2,310 -0.1
27/02/2015
32.16
 18,660 32.67 32.67 31.64 0 3,500 -0.2
26/02/2015
32.67
 28,570 33.19 33.44 32.16 0 360 -0.0
25/02/2015
33.19
 135,070 31.38 33.44 30.61 20,000 1,170 1.2
24/02/2015
31.38
 58,870 30.36 31.90 30.61 1,000 3,710 -0.2
13/02/2015
30.36
 54,610 31.64 31.90 30.36 9,570 0 0.6
12/02/2015
31.64
 65,480 32.41 32.41 31.38 32,160 0 2.0
11/02/2015
32.41
 120,450 30.87 32.67 30.87 73,000 0 4.5
10/02/2015
30.87
 67,510 30.87 31.38 29.84 43,030 0 2.6
09/02/2015
30.87
 113,450 29.58 31.13 29.58 79,040 0 4.7
06/02/2015
29.58
 35,480 29.33 29.58 29.07 18,640 0 1.1
05/02/2015
29.33
 53,680 29.07 29.58 28.81 26,020 0 1.5
04/02/2015
29.07
 111,060 27.78 29.58 27.78 12,570 0 0.7
03/02/2015
27.78
 52,080 27.78 28.56 27.53 18,460 0 1.0
02/02/2015
27.78
 34,110 27.01 27.78 27.01 0 680 -0.0
30/01/2015
27.01
 30,480 27.27 28.04 26.75 0 0 0
29/01/2015
27.27
 64,920 28.30 28.30 27.01 0 0 0
28/01/2015
28.30
 29,790 28.56 28.56 27.53 0 0 0
27/01/2015
28.56
 145,300 27.01 28.81 27.53 0 1,000 -0.1
26/01/2015
27.01
 88,870 25.47 27.01 24.95 3,870 10,020 -0.3
23/01/2015
25.47
 44,870 25.11 25.47 24.70 12,500 0 0.6
22/01/2015
25.11
 14,730 24.80 25.11 24.59 3,900 0 0.2
21/01/2015
24.80
 21,250 24.70 25.11 24.49 6,200 0 0.3
20/01/2015
24.70
 29,590 25.21 25.37 24.64 7,700 0 0.4
19/01/2015
25.21
 36,270 25.57 25.57 24.70 9,860 0 0.5
16/01/2015
25.57
 14,130 25.62 25.73 25.37 0 0 0
15/01/2015
25.62
 35,550 25.11 25.62 24.80 0 0 0
14/01/2015
25.11
 17,580 25.21 25.47 24.70 0 0 0
13/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/01/2015
25.21
 67,860 24.44 25.57 23.98 0 0 0
12/01/2015
24.44
 72,760 25.30 25.30 24.44 10,000 1,500 0.5
09/01/2015
25.30
 75,380 25.30 25.73 24.87 24,860 0 1.5
08/01/2015
25.30
 89,570 24.65 25.73 24.44 24,490 10,000 0.8
07/01/2015
24.65
 43,720 25.30 25.73 24.65 1,500 0 0.1
06/01/2015
25.30
 65,420 24.44 25.30 23.58 18,500 10,000 0.5
05/01/2015
24.44
 43,080 23.80 25.30 24.01 400 0 0.0
31/12/2014
23.80
 56,750 22.72 24.22 22.72 450 0 0.0
30/12/2014
22.72
 195,660 23.15 23.15 21.65 2,000 400 0.1
29/12/2014
23.15
 62,320 24.44 25.08 23.15 20 0 0.0
26/12/2014
24.44
 52,170 24.87 25.51 24.44 50 0 0.0
25/12/2014
24.87
 29,930 25.94 25.94 24.87 100 0 0.0
24/12/2014
25.94
 82,680 26.15 26.15 25.30 730 0 0.0
23/12/2014
26.15
 102,210 24.87 26.58 25.30 1,570 6,290 -0.3
22/12/2014
24.87
 24,500 23.37 24.87 24.01 0 5,000 -0.3
19/12/2014
23.37
 299,600 24.87 24.87 23.15 9,000 0 0.5
18/12/2014
24.87
 137,980 26.58 26.80 24.87 10,100 0 0.6
17/12/2014
26.58
 110,530 28.51 28.51 26.58 5,000 0 0.3
16/12/2014
28.51
 61,810 30.44 30.44 28.51 0 0 0
15/12/2014
30.44
 28,610 30.87 30.87 30.01 0 0 0
12/12/2014
30.87
 11,120 30.87 30.87 30.44 0 1,900 -0.1
11/12/2014
30.87
 8,340 31.08 31.08 30.66 0 0 0
10/12/2014
31.08
 9,740 31.08 31.30 30.66 0 0 0
09/12/2014
31.08
 35,650 31.73 31.73 30.44 0 400 -0.0
08/12/2014
31.73
 34,960 31.73 32.16 31.30 0 0 0
05/12/2014
31.73
 33,660 32.37 32.59 31.73 8,500 0 0.6
04/12/2014
32.37
 43,970 32.80 33.01 32.37 13,170 0 1.0
03/12/2014
32.80
 58,940 32.37 33.01 32.59 0 0 0
02/12/2014
32.37
 123,480 31.51 32.37 31.73 100 0 0.0
01/12/2014
31.51
 55,290 31.30 31.94 31.08 0 0 0
28/11/2014
31.30
 37,410 31.08 31.51 30.44 0 0 0
27/11/2014
31.08
 72,280 30.66 31.51 30.44 400 0 0.0
26/11/2014
30.66
 28,660 31.51 31.51 30.01 0 400 -0.0
25/11/2014
31.51
 81,660 31.08 32.59 31.51 0 0 0
24/11/2014
31.08
 164,660 30.01 31.08 29.37 0 0 0
21/11/2014
30.01
 69,210 30.44 30.87 30.01 0 0 0
20/11/2014
30.44
 14,080 30.01 30.87 30.01 0 0 0
19/11/2014
30.01
 73,490 30.87 30.87 30.01 5,500 0 0.4
18/11/2014
30.87
 468,940 29.16 31.08 30.44 32,400 0 2.3
17/11/2014
29.16
 32,950 27.44 29.16 29.16 0 0 0
14/11/2014
27.44
 40,340 27.65 27.65 26.80 9,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |