CTCP Bóng đèn Điện Quang (dqc)

9.69
-0.01
(-0.10%)
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)
13/11/2014
27.65
 23,890 27.44 27.87 27.23 2,000 20 0.1
12/11/2014
27.44
 32,330 26.80 27.44 26.80 4,000 0 0.3
11/11/2014
26.80
 90,620 25.73 27.23 25.30 0 5,000 -0.3
10/11/2014
25.73
 47,340 25.30 25.73 25.08 260 0 0.0
07/11/2014
25.30
 35,190 25.30 25.30 25.08 0 0 0
06/11/2014
25.30
 48,480 24.87 25.30 24.65 1,460 0 0.1
05/11/2014
24.87
 46,190 24.01 25.08 24.01 7,750 0 0.4
04/11/2014
24.01
 57,600 25.08 25.08 24.01 260 0 0.0
03/11/2014
25.08
 36,150 25.30 25.51 24.87 0 0 0
31/10/2014
25.30
 22,710 25.08 25.30 24.87 0 0 0
30/10/2014
25.08
 25,460 24.87 25.51 24.01 0 0 0
29/10/2014
24.87
 40,370 23.80 25.30 23.80 0 0 0
28/10/2014
23.80
 16,880 23.58 23.80 23.58 0 0 0
27/10/2014
23.58
 68,920 24.44 24.65 23.58 22,950 25,000 -0.1
24/10/2014
24.44
 59,310 24.01 24.44 23.58 23,330 0 1.3
23/10/2014
24.01
 48,980 24.87 24.87 24.01 3,180 0 0.2
22/10/2014
24.87
 54,270 25.08 25.51 24.44 0 0 0
21/10/2014
25.08
 208,730 25.08 25.51 24.65 136,850 0 8.0
20/10/2014
25.08
 113,670 24.01 25.30 23.15 40,200 0 2.3
17/10/2014
24.01
 72,200 24.22 24.22 22.94 5,500 0 0.3
16/10/2014
24.22
 84,770 24.22 24.65 23.58 5,500 3,010 0.1
15/10/2014
24.22
 151,580 23.15 24.44 22.94 7,030 0 0.4
14/10/2014
23.15
 118,880 22.30 23.80 22.30 0 0 0
13/10/2014
22.30
 33,500 22.72 22.94 22.30 0 0 0
10/10/2014
22.72
 64,700 22.51 22.94 22.30 0 0 0
09/10/2014
22.51
 46,820 22.51 22.51 22.08 0 5,000 -0.3
08/10/2014
22.51
 34,700 22.51 22.72 22.30 500 0 0.0
07/10/2014
22.51
 62,580 22.94 22.94 22.51 0 5,000 -0.3
06/10/2014
22.94
 74,520 23.37 23.37 22.72 0 1,980 -0.1
03/10/2014
23.37
 36,600 22.51 23.58 22.51 80 0 0.0
02/10/2014
22.51
 68,360 22.30 22.72 22.08 0 0 0
01/10/2014
22.30
 87,490 21.87 22.51 21.87 0 0 0
30/09/2014
21.87
 31,680 22.08 22.08 21.22 0 0 0
29/09/2014
22.08
 50,810 21.87 22.30 21.44 10,070 0 0.5
26/09/2014
21.87
 50,530 23.37 23.37 21.87 5,000 0 0.3
25/09/2014
23.37
 70,450 22.51 23.37 21.44 2,000 500 0.1
24/09/2014
22.51
 83,310 22.51 22.72 21.65 7,700 120 0.4
23/09/2014
22.51
 58,470 23.15 23.58 22.30 0 0 0
22/09/2014
23.15
 103,020 23.15 24.65 23.15 500 0 0.0
19/09/2014
23.15
 221,870 21.65 23.15 21.87 0 0 0
18/09/2014
21.65
 365,050 22.51 24.01 21.65 0 50,320 -2.7
17/09/2014
22.51
 110,440 21.09 22.51 22.51 0 0 0
16/09/2014
21.09
 21,470 19.72 21.09 21.09 0 0 0
15/09/2014
19.72
 107,650 18.44 19.72 19.29 0 0 0
12/09/2014
18.44
 701,190 18.44 19.17 18.44 50 0 0.0
11/09/2014
18.44
 72,060 18.48 19.29 18.44 210 0 0.0
10/09/2014
18.48
 117,360 18.44 19.08 18.35 7,950 0 0.3
09/09/2014
18.44
 231,080 19.64 19.64 18.44 7,000 0 0.3
08/09/2014
19.64
 15,820 19.81 19.81 19.42 0 0 0
05/09/2014
19.81
 45,070 19.94 19.94 19.68 0 0 0
04/09/2014
19.94
 11,270 20.15 20.24 19.94 60 0 0.0
03/09/2014
20.15
 33,660 20.28 20.28 20.07 0 2,540 -0.1
29/08/2014
20.28
 23,340 20.54 20.54 20.11 5,120 0 0.2
28/08/2014
20.54
 24,970 20.54 20.75 20.19 80 0 0.0
27/08/2014
20.54
 49,320 20.07 20.58 20.07 250 0 0.0
26/08/2014
20.07
 61,720 20.37 20.37 19.94 0 0 0
25/08/2014
20.37
 86,890 19.85 21.01 19.85 0 0 0
22/08/2014
19.85
 78,880 19.55 20.28 19.42 10 0 0.0
21/08/2014
19.55
 51,740 19.51 19.94 19.29 0 1,800 -0.1
20/08/2014
19.51
 43,270 19.51 19.55 18.65 5,000 1,030 0.2
19/08/2014
19.51
 59,190 19.08 20.28 19.08 20 0 0.0
18/08/2014
19.08
 90,980 17.84 19.08 19.04 12,000 0 0.5
15/08/2014
17.84
 127,340 16.68 17.84 16.34 100 3,580 -0.1
14/08/2014
16.68
 25,890 16.89 16.89 16.29 50 0 0.0
13/08/2014
16.89
 10 16.55 16.89 16.89 0 0 0
12/08/2014
16.55
 19,590 16.64 16.72 16.51 50 0 0.0
11/08/2014
16.64
 7,870 16.38 17.15 16.42 10 0 0.0
08/08/2014
16.38
 15,480 16.42 16.46 16.25 20 0 0.0
07/08/2014
16.42
 33,340 16.42 16.51 16.25 100 0 0.0
06/08/2014
16.42
 28,700 16.25 16.51 16.16 200 0 0.0
05/08/2014
16.25
 28,330 16.29 16.72 16.12 860 0 0.0
04/08/2014
16.29
 31,560 15.82 16.81 15.86 100 0 0.0
01/08/2014
15.82
 9,380 15.82 15.82 15.61 0 0 0
31/07/2014
15.82
 4,530 15.65 15.86 15.65 520 0 0.0
30/07/2014
15.65
 1,090 15.78 15.95 15.52 280 0 0.0
29/07/2014
15.78
 3,510 15.78 15.78 15.44 510 0 0.0
28/07/2014
15.78
 2,820 15.82 15.82 15.56 30 0 0.0
25/07/2014
15.82
 6,340 16.04 16.08 15.82 0 0 0
24/07/2014
16.04
 13,140 15.99 16.08 15.86 0 0 0
23/07/2014
15.99
 7,640 15.86 16.08 15.86 0 0 0
22/07/2014
15.86
 2,710 15.91 15.91 15.65 0 0 0
21/07/2014
15.91
 13,110 15.99 16.08 15.86 0 0 0
18/07/2014
15.99
 10,680 15.82 15.99 15.69 0 8,160 -0.3
17/07/2014
15.82
 6,510 15.91 15.91 15.82 0 0 0
16/07/2014
15.91
 17,740 16.08 16.08 15.86 0 8,000 -0.3
15/07/2014
16.08
 9,180 15.86 16.72 15.86 80 5,000 -0.2
14/07/2014
15.86
 15,620 15.65 15.86 15.65 0 5,000 -0.2
11/07/2014
15.65
 11,640 15.56 16.25 15.65 200 6,880 -0.2
10/07/2014
15.56
 7,160 15.82 15.82 15.56 400 0 0.0
09/07/2014
15.82
 270 15.82 15.82 15.69 20 0 0.0
08/07/2014
15.82
 9,020 15.86 15.86 15.56 20 0 0.0
07/07/2014
15.86
 11,830 15.86 15.95 15.74 60 5,000 -0.2
04/07/2014
15.86
 7,030 15.99 15.99 15.65 400 0 0.0
03/07/2014
15.99
 6,480 15.86 15.99 15.65 250 0 0.0
02/07/2014
15.86
 1,920 15.74 15.86 15.52 20 300 -0.0
01/07/2014
15.74
 5,960 16.04 16.04 15.74 0 0 0
30/06/2014
16.04
 4,320 16.08 16.08 15.61 1,070 0 0.0
27/06/2014
16.08
 1,810 16.12 16.12 15.65 10 0 0.0
26/06/2014
16.12
 8,400 15.69 16.12 15.61 0 5,000 -0.2
25/06/2014
15.69
 590 16.04 16.12 15.65 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |