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)
24/06/2014
16.04
 2,510 16.12 16.12 15.86 10 0 0.0
23/06/2014
16.12
 540 16.21 16.21 15.65 30 0 0.0
20/06/2014
16.21
 2,800 16.25 16.25 15.69 100 0 0.0
19/06/2014
16.25
 17,780 16.25 16.94 15.44 2,170 0 0.1
18/06/2014
16.25
 0 16.25 16.25 16.25 0 0 0
17/06/2014
16.25
 8,530 16.29 16.29 15.44 10 0 0.0
16/06/2014
16.29
 920 16.08 16.29 15.78 720 0 0.0
13/06/2014
16.08
 10,160 15.91 16.08 15.86 6,350 0 0.2
12/06/2014
15.91
 8,320 16.21 16.59 15.86 8,300 0 0.3
11/06/2014
16.21
 4,150 15.86 16.21 15.74 4,120 0 0.2
10/06/2014
15.86
 31,580 15.44 15.86 15.44 23,680 0 0.9
09/06/2014
15.44
 7,930 15.44 15.44 15.22 0 1,370 -0.0
06/06/2014
15.44
 7,600 15.52 15.52 15.44 5,000 0 0.2
05/06/2014
15.52
 1,870 15.44 15.52 15.01 1,490 10 0.1
04/06/2014
15.44
 22,860 15.52 15.52 15.44 5,860 13,620 -0.3
03/06/2014
15.52
 21,340 15.52 15.52 15.44 19,690 0 0.7
02/06/2014
15.52
 21,220 15.52 15.52 15.44 0 12,030 -0.4
30/05/2014
15.52
 10,000 15.52 15.52 15.52 0 9,800 -0.4
29/05/2014
15.52
 15,380 15.65 15.65 15.48 0 3,170 -0.1
28/05/2014
15.65
 24,920 15.52 15.65 15.39 0 5,600 -0.2
27/05/2014
15.52
 20,310 15.44 15.52 15.22 0 10,890 -0.4
26/05/2014
15.44
 22,370 15.18 15.44 15.05 11,000 100 0.4
23/05/2014
15.18
 3,010 15.18 15.18 14.88 0 0 0
22/05/2014
15.18
 5,810 15.18 15.26 14.79 0 0 0
21/05/2014
15.18
 49,420 15.22 15.31 15.14 0 0 0
20/05/2014
15.22
 22,950 15.22 15.22 14.92 0 0 0
19/05/2014
15.22
 10,710 15.09 15.22 15.09 0 0 0
16/05/2014
15.09
 37,160 14.79 15.09 14.58 0 0 0
15/05/2014
14.79
 18,300 15.05 15.26 14.79 0 10,000 -0.3
14/05/2014
15.05
 21,620 14.92 15.09 14.15 0 0 0
13/05/2014
14.92
 44,070 14.49 15.01 14.36 0 0 0
12/05/2014
14.49
 21,720 15.09 15.39 14.36 710 20 0.0
09/05/2014
15.09
 12,100 14.58 15.18 14.36 0 0 0
08/05/2014
14.58
 115,000 15.65 15.65 14.58 0 0 0
07/05/2014
15.65
 14,570 15.18 15.65 15.39 0 0 0
06/05/2014
15.18
 62,400 15.01 15.22 14.92 0 0 0
05/05/2014
15.01
 6,990 15.48 16.25 15.01 0 0 0
29/04/2014
15.48
 4,260 15.69 15.69 15.01 0 0 0
28/04/2014
15.69
 3,350 15.86 15.86 15.69 0 0 0
25/04/2014
15.86
 22,710 15.86 15.91 15.86 0 0 0
24/04/2014
15.86
 12,140 16.08 16.08 15.69 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
16.08
 46,050 15.86 16.16 15.86 0 0 0
22/04/2014
15.86
 14,380 15.82 15.86 15.49 0 0 0
21/04/2014
15.82
 95,570 16.07 16.07 15.45 0 0 0
18/04/2014
16.07
 136,050 16.45 16.45 15.36 5,000 5,000 0
17/04/2014
16.45
 9,480 16.28 16.45 16.20 5,000 0 0.2
16/04/2014
16.28
 70,130 16.07 16.36 16.03 0 0 0
15/04/2014
16.07
 9,860 16.28 16.49 16.07 0 0 0
14/04/2014
16.28
 37,570 16.28 16.49 15.86 0 0 0
11/04/2014
16.28
 77,730 16.24 16.28 15.99 17,000 0 0.7
10/04/2014
16.24
 30,430 16.91 16.91 16.24 0 1,000 -0.0
08/04/2014
16.91
 47,170 17.16 17.16 16.78 5,010 0 0.2
07/04/2014
17.16
 47,320 16.70 17.24 16.70 10 0 0.0
04/04/2014
16.70
 36,560 16.41 16.91 16.49 0 0 0
03/04/2014
16.41
 34,990 16.36 16.91 16.36 200 0 0.0
02/04/2014
16.36
 50,860 16.53 16.57 16.28 1,000 0 0.0
01/04/2014
16.53
 45,800 16.91 16.91 16.53 0 0 0
31/03/2014
16.91
 28,060 17.24 17.28 16.57 0 0 0
28/03/2014
17.24
 33,600 17.28 17.49 17.12 0 0 0
27/03/2014
17.28
 47,020 16.78 17.33 16.74 0 0 0
26/03/2014
16.78
 76,510 16.70 17.49 16.66 1,470 0 0.1
25/03/2014
16.70
 49,430 17.12 17.49 16.49 0 700 -0.0
24/03/2014
17.12
 48,230 17.03 17.53 17.12 0 0 0
21/03/2014
17.03
 95,720 15.95 17.03 16.24 0 0 0
20/03/2014
15.95
 17,610 16.24 16.24 15.95 0 0 0
19/03/2014
16.24
 22,350 16.03 16.28 15.99 0 0 0
18/03/2014
16.03
 11,150 16.16 16.32 16.03 0 0 0
17/03/2014
16.16
 10,460 16.11 16.32 16.11 0 1,500 -0.1
14/03/2014
16.11
 22,250 16.24 16.32 16.11 0 200 -0.0
13/03/2014
16.24
 7,290 16.36 16.36 16.16 0 0 0
12/03/2014
16.36
 42,640 16.03 16.36 16.11 150 2,000 -0.1
11/03/2014
16.03
 34,210 16.24 16.28 16.03 0 0 0
10/03/2014
16.24
 19,160 16.28 16.28 16.07 0 0 0
07/03/2014
16.28
 18,850 16.36 16.45 16.28 0 0 0
06/03/2014
16.36
 22,720 16.20 16.41 16.20 0 4,900 -0.2
05/03/2014
16.20
 17,460 16.07 16.45 15.99 0 0 0
04/03/2014
16.07
 30,600 15.32 16.07 14.82 5,000 0 0.2
03/03/2014
15.32
 45,300 16.24 16.24 15.32 0 10 -0.0
28/02/2014
16.24
 23,100 16.41 16.57 16.24 0 0 0
27/02/2014
16.41
 44,290 16.70 17.07 16.41 20 90 -0.0
26/02/2014
16.70
 28,850 16.70 16.74 16.41 0 0 0
25/02/2014
16.70
 23,330 16.62 17.12 16.62 0 0 0
24/02/2014
16.62
 19,270 16.62 17.49 16.62 0 0 0
21/02/2014
16.62
 40,460 16.49 16.91 16.11 0 0 0
20/02/2014
16.49
 82,000 17.70 18.16 16.49 27,380 14,110 0.5
19/02/2014
17.70
 18,260 17.70 18.16 17.12 0 0 0
18/02/2014
17.70
 38,190 17.53 17.83 17.53 10,000 20,000 -0.4
17/02/2014
17.53
 46,120 17.53 17.53 17.33 0 10,000 -0.4
14/02/2014
17.53
 23,330 17.53 17.74 17.49 0 0 0
13/02/2014
17.53
 107,880 16.49 17.53 16.28 7,100 0 0.3
12/02/2014
16.49
 146,270 15.82 16.49 15.86 19,120 0 0.7
11/02/2014
15.82
 59,650 15.57 15.91 15.49 6,000 0 0.2
10/02/2014
15.57
 11,760 15.53 15.78 15.53 0 0 0
07/02/2014
15.53
 14,700 15.70 15.86 15.53 0 700 -0.0
06/02/2014
15.70
 17,530 15.40 15.86 15.45 5,000 0 0.2
27/01/2014
15.40
 19,200 15.32 15.40 15.03 3,800 0 0.1
24/01/2014
15.32
 15,900 15.11 15.32 15.03 1,190 0 0.0
23/01/2014
15.11
 21,190 15.03 15.24 14.95 5,110 0 0.2
22/01/2014
15.03
 37,650 15.28 15.28 15.03 14,240 2,380 0.4
21/01/2014
15.28
 17,360 15.15 15.32 15.03 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |