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)
10/03/2014
17.09
 19,160 17.14 17.14 16.92 0 0 0
07/03/2014
17.14
 18,850 17.23 17.31 17.14 0 0 0
06/03/2014
17.23
 22,720 17.05 17.27 17.05 0 4,900 -0.2
05/03/2014
17.05
 17,460 16.92 17.31 16.83 0 0 0
04/03/2014
16.92
 30,600 16.13 16.92 15.60 5,000 0 0.2
03/03/2014
16.13
 45,300 17.09 17.09 16.13 0 10 -0.0
28/02/2014
17.09
 23,100 17.27 17.45 17.09 0 0 0
27/02/2014
17.27
 44,290 17.58 17.97 17.27 20 90 -0.0
26/02/2014
17.58
 28,850 17.58 17.62 17.27 0 0 0
25/02/2014
17.58
 23,330 17.49 18.02 17.49 0 0 0
24/02/2014
17.49
 19,270 17.49 18.41 17.49 0 0 0
21/02/2014
17.49
 40,460 17.36 17.80 16.96 0 0 0
20/02/2014
17.36
 82,000 18.63 19.12 17.36 27,380 14,110 0.5
19/02/2014
18.63
 18,260 18.63 19.12 18.02 0 0 0
18/02/2014
18.63
 38,190 18.46 18.76 18.46 10,000 20,000 -0.4
17/02/2014
18.46
 46,120 18.46 18.46 18.24 0 10,000 -0.4
14/02/2014
18.46
 23,330 18.46 18.68 18.41 0 0 0
13/02/2014
18.46
 107,880 17.36 18.46 17.14 7,100 0 0.3
12/02/2014
17.36
 146,270 16.65 17.36 16.70 19,120 0 0.7
11/02/2014
16.65
 59,650 16.39 16.74 16.30 6,000 0 0.2
10/02/2014
16.39
 11,760 16.35 16.61 16.35 0 0 0
07/02/2014
16.35
 14,700 16.52 16.70 16.35 0 700 -0.0
06/02/2014
16.52
 17,530 16.22 16.70 16.26 5,000 0 0.2
27/01/2014
16.22
 19,200 16.13 16.22 15.82 3,800 0 0.1
24/01/2014
16.13
 15,900 15.91 16.13 15.82 1,190 0 0.0
23/01/2014
15.91
 21,190 15.82 16.04 15.73 5,110 0 0.2
22/01/2014
15.82
 37,650 16.08 16.08 15.82 14,240 2,380 0.4
21/01/2014
16.08
 17,360 15.95 16.13 15.82 5,000 0 0.2
20/01/2014
15.95
 25,210 15.82 16.22 15.82 6,550 0 0.2
17/01/2014
15.82
 44,760 16.26 16.26 15.82 2,460 0 0.1
16/01/2014
16.26
 85,430 15.82 16.35 15.73 9,030 0 0.3
15/01/2014
15.82
 27,800 15.82 15.91 15.78 13,200 0 0.5
14/01/2014
15.82
 53,260 15.47 15.91 15.47 7,150 0 0.3
13/01/2014
15.47
 40,850 15.73 16.00 15.47 24,000 0 0.9
10/01/2014
15.73
 74,270 15.95 15.95 15.73 21,000 4,980 0.6
09/01/2014
15.95
 21,450 15.95 16.04 15.64 14,610 0 0.5
08/01/2014
15.95
 43,570 16.22 16.22 15.73 0 0 0
07/01/2014
16.22
 51,580 16.22 16.48 15.82 0 0 0
06/01/2014
16.22
 39,410 15.56 16.57 15.60 0 0 0
03/01/2014
15.56
 149,510 14.55 15.56 14.50 20,000 56,000 -1.2
02/01/2014
14.55
 7,120 14.81 14.81 14.55 0 0 0
31/12/2013
14.81
 19,980 14.63 14.85 14.63 4,190 0 0.1
30/12/2013
14.63
 25,570 14.85 14.94 14.63 8,000 0 0.3
27/12/2013
14.85
 67,820 14.94 14.94 14.81 28,050 0 1.0
26/12/2013
14.94
 38,760 14.94 14.94 14.81 19,430 0 0.7
25/12/2013
14.94
 32,410 14.81 14.94 14.81 23,690 0 0.8
24/12/2013
14.81
 48,840 14.94 14.94 14.81 39,830 0 1.3
23/12/2013
14.94
 7,350 14.72 14.94 14.81 0 0 0
20/12/2013
14.72
 73,900 15.07 15.07 14.72 43,100 0 1.5
19/12/2013
15.07
 39,200 14.90 15.07 14.94 20,210 0 0.7
18/12/2013
14.90
 46,160 14.94 14.99 14.81 29,870 0 1.0
17/12/2013
14.94
 76,770 14.72 15.03 14.72 29,090 0 1.0
16/12/2013
14.72
 48,130 15.07 15.12 14.72 30,000 130 1.0
13/12/2013
15.07
 53,310 14.72 15.07 14.77 12,460 0 0.4
12/12/2013
14.72
 79,950 14.06 14.72 14.06 34,400 0 1.1
11/12/2013
14.06
 112,240 14.63 14.63 14.06 40,000 0 1.3
10/12/2013
14.63
 52,860 14.37 14.63 14.37 0 0 0
09/12/2013
14.37
 84,130 14.85 14.85 14.11 0 0 0
06/12/2013
14.85
 138,800 15.07 15.16 14.81 104,830 0 3.6
05/12/2013
15.07
 318,130 14.94 15.38 14.90 146,080 10,000 4.7
04/12/2013
14.94
 214,330 14.33 15.29 14.37 48,530 0 1.6
03/12/2013
14.33
 90,940 14.02 14.46 14.06 35,790 0 1.2
02/12/2013
14.02
 148,060 13.93 14.02 13.67 113,670 91,950 0.7
29/11/2013
13.93
 64,600 13.84 14.06 13.67 10,000 120,000 -3.5
28/11/2013
13.84
 171,670 13.53 14.19 13.32 39,600 30,000 0.3
27/11/2013
13.53
 317,360 12.92 13.58 12.92 59,500 70,000 -0.3
26/11/2013
12.92
 81,110 12.57 12.92 12.52 0 30,000 -0.9
25/11/2013
12.57
 89,340 12.70 12.74 12.52 0 40,000 -1.1
22/11/2013
12.70
 27,180 12.74 12.96 12.66 0 6,460 -0.2
21/11/2013
12.74
 95,630 12.88 13.10 12.74 150 0 0.0
20/11/2013
12.88
 54,650 12.79 12.92 12.74 0 40,000 -1.2
19/11/2013
12.79
 114,900 12.83 13.18 12.74 5,000 8,110 -0.1
18/11/2013
12.83
 20,750 12.74 13.01 12.74 0 0 0
15/11/2013
12.74
 47,790 12.74 13.01 12.66 0 10,000 -0.3
14/11/2013
12.74
 22,480 12.88 12.96 12.74 0 0 0
13/11/2013
12.88
 27,080 12.96 12.96 12.74 0 0 0
12/11/2013
12.96
 161,610 12.39 13.23 12.39 0 24,480 -0.7
11/11/2013
12.39
 23,650 12.44 12.44 12.30 0 0 0
08/11/2013
12.44
 13,640 12.44 12.48 12.30 0 0 0
07/11/2013
12.44
 60,010 12.44 12.74 12.44 0 30,000 -0.9
06/11/2013
12.44
 56,380 12.35 12.52 12.30 0 3,000 -0.1
05/11/2013
12.35
 123,250 12.22 12.35 12.08 0 61,300 -1.7
04/11/2013
12.22
 127,340 11.91 12.35 11.95 15,000 40,000 -0.7
01/11/2013
11.91
 32,960 11.82 12.00 11.78 0 0 0
31/10/2013
11.82
 32,040 12.04 12.04 11.82 0 0 0
30/10/2013
12.04
 15,350 12.08 12.08 12.00 10,000 0 0.3
29/10/2013
12.08
 28,860 12.08 12.08 11.78 0 0 0
28/10/2013
12.08
 96,520 12.08 12.22 12.00 0 20,000 -0.6
25/10/2013
12.08
 88,290 11.60 12.08 11.56 0 0 0
24/10/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2013
11.60
 87,020 11.47 11.78 11.51 0 3,000 -0.1
23/10/2013
11.47
 83,520 11.43 11.55 11.34 61,250 0 1.7
22/10/2013
11.43
 26,950 11.30 11.47 11.30 0 0 0
21/10/2013
11.30
 74,860 11.30 11.47 11.30 10,000 0 0.3
18/10/2013
11.30
 11,610 11.55 11.60 11.26 0 0 0
17/10/2013
11.55
 60,590 11.51 11.72 11.43 18,000 0 0.5
16/10/2013
11.51
 25,950 11.51 11.72 11.17 0 0 0
15/10/2013
11.51
 57,440 11.17 11.51 11.17 0 0 0
14/10/2013
11.17
 24,380 11.17 11.22 11.00 7,910 5,700 0.1
11/10/2013
11.17
 41,530 11.30 11.34 11.13 27,880 0 0.7
10/10/2013
11.30
 77,790 11.38 11.55 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |