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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |