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)
17/12/2012
7.01
 23,350 7.01 7.09 7.01 0 0 0
14/12/2012
7.01
 12,960 7.09 7.13 7.01 230 0 0.0
13/12/2012
7.09
 29,270 7.09 7.09 7.01 0 0 0
12/12/2012
7.09
 48,640 7.05 7.13 6.97 0 0 0
11/12/2012
7.05
 18,880 7.05 7.09 6.97 0 0 0
10/12/2012
7.05
 52,650 6.93 7.09 6.97 0 0 0
07/12/2012
6.93
 21,610 6.93 6.97 6.89 0 0 0
06/12/2012
6.93
 24,610 6.93 7.09 6.89 0 0 0
05/12/2012
6.93
 70,210 6.93 7.13 6.93 0 0 0
04/12/2012
6.93
 17,070 6.85 6.93 6.81 0 0 0
03/12/2012
6.85
 6,170 6.81 6.85 6.77 0 0 0
30/11/2012
6.81
 7,330 6.97 6.97 6.81 0 0 0
29/11/2012
6.97
 16,900 6.81 6.97 6.77 0 0 0
28/11/2012
6.81
 14,140 6.81 7.05 6.81 0 0 0
27/11/2012
6.81
 23,380 6.77 6.81 6.69 0 0 0
26/11/2012
6.77
 52,680 7.01 7.01 6.73 0 0 0
23/11/2012
7.01
 39,200 7.09 7.13 6.93 0 0 0
22/11/2012
7.09
 42,370 7.13 7.26 7.01 0 10,490 -0.2
21/11/2012
7.13
 268,920 6.81 7.13 7.05 52,720 26,000 0.5
20/11/2012
6.81
 128,650 6.49 6.81 6.61 16,000 0 0.3
19/11/2012
6.49
 24,590 6.53 6.57 6.49 18,450 0 0.3
16/11/2012
6.53
 13,160 6.49 6.57 6.53 0 2,650 -0.0
15/11/2012
6.49
 44,770 6.44 6.61 6.44 22,830 0 0.4
14/11/2012
6.44
 3,410 6.61 6.61 6.44 0 0 0
13/11/2012
6.61
 40,010 6.65 6.65 6.49 20,000 0 0.3
12/11/2012
6.65
 36,870 6.44 6.69 6.49 500 0 0.0
09/11/2012
6.44
 19,630 6.44 6.44 6.36 0 690 -0.0
08/11/2012
6.44
 7,710 6.57 6.57 6.44 3,000 0 0.0
07/11/2012
6.57
 15,030 6.32 6.57 6.32 10,000 0 0.2
06/11/2012
6.32
 13,910 6.28 6.32 6.28 0 0 0
05/11/2012
6.28
 17,030 6.28 6.40 6.24 0 0 0
02/11/2012
6.28
 75,390 6.57 6.57 6.28 28,120 2,000 0.4
01/11/2012
6.57
 6,560 6.53 6.69 6.53 0 0 0
31/10/2012
6.53
 19,060 6.49 6.57 6.49 1,370 0 0.0
30/10/2012
6.49
 28,580 6.57 6.61 6.49 0 0 0
29/10/2012
6.57
 10,280 6.69 6.69 6.57 0 0 0
26/10/2012
6.69
 6,260 6.61 6.73 6.61 0 0 0
25/10/2012
6.61
 13,210 6.61 6.61 6.53 0 0 0
24/10/2012
6.61
 40,820 6.57 6.65 6.57 0 0 0
23/10/2012
6.57
 9,180 6.69 6.69 6.57 0 0 0
22/10/2012
6.69
 38,810 6.81 6.81 6.57 0 0 0
19/10/2012
6.81
 17,260 6.85 6.89 6.57 0 0 0
18/10/2012
6.85
 28,260 7.01 7.01 6.81 0 0 0
17/10/2012
7.01
 63,000 6.97 7.13 6.69 0 2,000 -0.0
16/10/2012
6.97
 57,090 6.65 6.97 6.81 0 0 0
15/10/2012
6.65
 41,740 6.89 6.93 6.65 0 0 0
12/10/2012
6.89
 15,880 7.09 7.13 6.89 0 0 0
11/10/2012
7.09
 79,780 6.93 7.26 6.93 0 8,500 -0.1
10/10/2012
6.93
 116,110 6.61 6.93 6.57 0 0 0
09/10/2012
6.61
 10,730 6.61 6.77 6.57 0 0 0
08/10/2012
6.61
 37,330 6.40 6.61 6.49 0 2,000 -0.0
05/10/2012
6.40
 16,710 6.36 6.44 6.36 0 0 0
04/10/2012
6.36
 9,200 6.44 6.44 6.36 0 0 0
03/10/2012
6.44
 24,910 6.32 6.53 6.32 0 0 0
02/10/2012
6.32
 1,930 6.28 6.32 6.24 0 0 0
01/10/2012
6.28
 28,980 6.36 6.36 6.28 15,000 0 0.2
28/09/2012
6.36
 45,540 6.40 6.44 6.36 27,050 0 0.4
27/09/2012
6.40
 5,610 6.49 6.49 6.36 0 0 0
26/09/2012
6.49
 28,480 6.36 6.49 6.40 0 0 0
25/09/2012
6.36
 7,060 6.32 6.40 6.36 0 0 0
24/09/2012
6.32
 14,830 6.44 6.44 6.32 0 0 0
21/09/2012
6.44
 10,930 6.36 6.49 6.32 0 0 0
20/09/2012
6.36
 26,240 6.36 6.36 6.16 0 0 0
19/09/2012
6.36
 119,400 6.40 6.44 6.16 0 0 0
18/09/2012
6.40
 46,430 6.69 6.73 6.40 0 0 0
17/09/2012
6.69
 38,510 6.73 6.81 6.53 2,000 0 0.0
14/09/2012
6.73
 101,220 6.49 6.81 6.69 5,000 0 0.1
13/09/2012
6.49
 26,610 6.32 6.49 6.28 0 3,000 -0.0
12/09/2012
6.32
 95,050 6.57 6.73 6.32 0 0 0
11/09/2012
6.57
 109,560 6.57 6.69 6.40 0 0 0
10/09/2012
6.57
 82,670 6.73 6.73 6.57 0 3,500 -0.1
07/09/2012
6.73
 37,230 6.77 6.85 6.69 6,350 0 0.1
06/09/2012
6.77
 114,750 6.61 6.93 6.61 0 0 0
05/09/2012
6.61
 40,240 6.89 6.89 6.57 1,000 0 0.0
04/09/2012
6.89
 11,820 6.77 6.89 6.61 0 0 0
31/08/2012
6.77
 18,300 6.85 6.85 6.69 0 0 0
30/08/2012
6.85
 27,860 6.69 6.85 6.69 2,500 0 0.0
29/08/2012
6.69
 99,460 6.40 6.69 6.57 0 0 0
28/08/2012
6.40
 68,700 6.57 6.57 6.32 500 4,680 -0.1
27/08/2012
6.57
 307,000 6.89 7.01 6.57 112,560 0 1.8
24/08/2012
6.89
 222,300 6.81 7.09 6.49 78,960 520 1.3
23/08/2012
6.81
 119,490 7.13 7.13 6.81 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/08/2012
7.13
 155,440 7.46 7.46 7.09 3,000 0 0.1
21/08/2012
7.46
 214,760 7.81 7.81 7.46 0 15,000 -0.3
20/08/2012
7.81
 77,620 7.77 7.85 7.69 0 0 0
17/08/2012
7.77
 57,250 7.62 7.77 7.62 0 0 0
16/08/2012
7.62
 87,810 7.77 7.81 7.62 0 5,000 -0.1
15/08/2012
7.77
 42,270 7.81 7.85 7.69 0 0 0
14/08/2012
7.81
 97,830 7.77 7.97 7.77 0 0 0
13/08/2012
7.77
 44,750 7.81 7.89 7.69 0 0 0
10/08/2012
7.81
 62,660 7.81 7.89 7.73 0 0 0
09/08/2012
7.81
 81,100 7.69 7.93 7.77 5,000 0 0.1
08/08/2012
7.69
 46,790 7.77 7.81 7.66 0 0 0
07/08/2012
7.77
 48,490 7.77 7.77 7.62 0 0 0
06/08/2012
7.77
 55,150 7.58 7.89 7.58 0 0 0
03/08/2012
7.58
 29,750 7.62 7.62 7.54 0 0 0
02/08/2012
7.62
 19,920 7.69 7.73 7.62 0 0 0
01/08/2012
7.69
 74,900 7.73 7.73 7.46 0 0 0
31/07/2012
7.73
 35,530 7.73 7.81 7.66 2,000 0 0.0
30/07/2012
7.73
 72,310 7.69 7.73 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |