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) 		-0.30 -2.94% 222,300 -800 -0.0
9.10
10.25
9.85
2 tháng
(2026-01-19) 		-0.25 -2.46% 386,700 -1,000 -0.0
9.10
10.40
9.85
3 tháng
(2025-12-18) 		-0.40 -3.88% 503,500 -1,500 -0.0
9.10
10.45
9.85
6 tháng
(2025-09-19) 		-2 -16.81% 946,500 -3,000 -0.0
9.10
11.90
9.85
12 tháng
(2025-03-24) 		-0.75 -7.04% 4,031,100 -5,800 -0.0
8.72
13
9.85
24 tháng
(2024-03-28) 		-6 -37.74% 8,508,700 -57,000 -0.8
8.72
15.90
9.85
36 tháng
(2023-04-03) 		-8.60 -46.49% 19,215,300 -67,228 -0.9
8.72
23
9.85
60 tháng
(2021-04-13) 		-14.06 -58.68% 87,107,100 -183,256 -3.5
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)
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
12/06/2014
16.74
 8,320 17.06 17.47 16.70 8,300 0 0.3
11/06/2014
17.06
 4,150 16.70 17.06 16.56 4,120 0 0.2
10/06/2014
16.70
 31,580 16.25 16.70 16.25 23,680 0 0.9
09/06/2014
16.25
 7,930 16.25 16.25 16.02 0 1,370 -0.0
06/06/2014
16.25
 7,600 16.34 16.34 16.25 5,000 0 0.2
05/06/2014
16.34
 1,870 16.25 16.34 15.80 1,490 10 0.1
04/06/2014
16.25
 22,860 16.34 16.34 16.25 5,860 13,620 -0.3
03/06/2014
16.34
 21,340 16.34 16.34 16.25 19,690 0 0.7
02/06/2014
16.34
 21,220 16.34 16.34 16.25 0 12,030 -0.4
30/05/2014
16.34
 10,000 16.34 16.34 16.34 0 9,800 -0.4
29/05/2014
16.34
 15,380 16.47 16.47 16.29 0 3,170 -0.1
28/05/2014
16.47
 24,920 16.34 16.47 16.20 0 5,600 -0.2
27/05/2014
16.34
 20,310 16.25 16.34 16.02 0 10,890 -0.4
26/05/2014
16.25
 22,370 15.98 16.25 15.84 11,000 100 0.4
23/05/2014
15.98
 3,010 15.98 15.98 15.66 0 0 0
22/05/2014
15.98
 5,810 15.98 16.07 15.57 0 0 0
21/05/2014
15.98
 49,420 16.02 16.11 15.93 0 0 0
20/05/2014
16.02
 22,950 16.02 16.02 15.71 0 0 0
19/05/2014
16.02
 10,710 15.89 16.02 15.89 0 0 0
16/05/2014
15.89
 37,160 15.57 15.89 15.34 0 0 0
15/05/2014
15.57
 18,300 15.84 16.07 15.57 0 10,000 -0.3
14/05/2014
15.84
 21,620 15.71 15.89 14.89 0 0 0
13/05/2014
15.71
 44,070 15.25 15.80 15.12 0 0 0
12/05/2014
15.25
 21,720 15.89 16.20 15.12 710 20 0.0
09/05/2014
15.89
 12,100 15.34 15.98 15.12 0 0 0
08/05/2014
15.34
 115,000 16.47 16.47 15.34 0 0 0
07/05/2014
16.47
 14,570 15.98 16.47 16.20 0 0 0
06/05/2014
15.98
 62,400 15.80 16.02 15.71 0 0 0
05/05/2014
15.80
 6,990 16.29 17.11 15.80 0 0 0
29/04/2014
16.29
 4,260 16.52 16.52 15.80 0 0 0
28/04/2014
16.52
 3,350 16.70 16.70 16.52 0 0 0
25/04/2014
16.70
 22,710 16.70 16.74 16.70 0 0 0
24/04/2014
16.70
 12,140 16.92 16.92 16.52 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
16.92
 46,050 16.70 17.01 16.70 0 0 0
22/04/2014
16.70
 14,380 16.65 16.70 16.30 0 0 0
21/04/2014
16.65
 95,570 16.92 16.92 16.26 0 0 0
18/04/2014
16.92
 136,050 17.31 17.31 16.17 5,000 5,000 0
17/04/2014
17.31
 9,480 17.14 17.31 17.05 5,000 0 0.2
16/04/2014
17.14
 70,130 16.92 17.23 16.87 0 0 0
15/04/2014
16.92
 9,860 17.14 17.36 16.92 0 0 0
14/04/2014
17.14
 37,570 17.14 17.36 16.70 0 0 0
11/04/2014
17.14
 77,730 17.09 17.14 16.83 17,000 0 0.7
10/04/2014
17.09
 30,430 17.80 17.80 17.09 0 1,000 -0.0
08/04/2014
17.80
 47,170 18.06 18.06 17.67 5,010 0 0.2
07/04/2014
18.06
 47,320 17.58 18.15 17.58 10 0 0.0
04/04/2014
17.58
 36,560 17.27 17.80 17.36 0 0 0
03/04/2014
17.27
 34,990 17.23 17.80 17.23 200 0 0.0
02/04/2014
17.23
 50,860 17.40 17.45 17.14 1,000 0 0.0
01/04/2014
17.40
 45,800 17.80 17.80 17.40 0 0 0
31/03/2014
17.80
 28,060 18.15 18.19 17.45 0 0 0
28/03/2014
18.15
 33,600 18.19 18.41 18.02 0 0 0
27/03/2014
18.19
 47,020 17.67 18.24 17.62 0 0 0
26/03/2014
17.67
 76,510 17.58 18.41 17.53 1,470 0 0.1
25/03/2014
17.58
 49,430 18.02 18.41 17.36 0 700 -0.0
24/03/2014
18.02
 48,230 17.93 18.46 18.02 0 0 0
21/03/2014
17.93
 95,720 16.79 17.93 17.09 0 0 0
20/03/2014
16.79
 17,610 17.09 17.09 16.79 0 0 0
19/03/2014
17.09
 22,350 16.87 17.14 16.83 0 0 0
18/03/2014
16.87
 11,150 17.01 17.18 16.87 0 0 0
17/03/2014
17.01
 10,460 16.96 17.18 16.96 0 1,500 -0.1
14/03/2014
16.96
 22,250 17.09 17.18 16.96 0 200 -0.0
13/03/2014
17.09
 7,290 17.23 17.23 17.01 0 0 0
12/03/2014
17.23
 42,640 16.87 17.23 16.96 150 2,000 -0.1
11/03/2014
16.87
 34,210 17.09 17.14 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |