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)
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
27/07/2012
7.69
 88,810 7.77 7.85 7.58 0 4,000 -0.1
26/07/2012
7.77
 39,460 7.62 7.89 7.62 1,000 0 0.0
25/07/2012
7.62
 118,470 7.69 7.69 7.54 0 3,000 -0.1
24/07/2012
7.69
 134,590 8.01 8.01 7.62 0 2,000 -0.0
23/07/2012
8.01
 85,490 8.29 8.29 7.97 0 0 0
20/07/2012
8.29
 415,440 8.05 8.44 8.09 19,000 18,000 0.0
19/07/2012
8.05
 213,940 7.69 8.05 7.50 7,000 0 0.1
18/07/2012
7.69
 49,260 7.69 7.77 7.42 0 0 0
17/07/2012
7.69
 83,310 7.46 7.73 7.50 0 0 0
16/07/2012
7.46
 106,230 7.81 7.85 7.46 3,000 0 0.1
13/07/2012
7.81
 168,930 7.50 7.85 7.50 3,000 0 0.1
12/07/2012
7.50
 97,690 7.38 7.50 7.34 0 5,000 -0.1
11/07/2012
7.38
 54,970 7.22 7.46 7.22 0 0 0
10/07/2012
7.22
 36,750 7.22 7.34 7.10 0 0 0
09/07/2012
7.22
 145,440 7.58 7.58 7.22 0 1,000 -0.0
06/07/2012
7.58
 169,990 7.30 7.66 7.22 1,000 1,000 0
05/07/2012
7.30
 73,350 7.22 7.30 7.02 5,000 2,000 0.1
04/07/2012
7.22
 58,660 7.22 7.46 7.06 0 0 0
03/07/2012
7.22
 153,610 7.38 7.38 7.02 0 1,000 -0.0
02/07/2012
7.38
 88,280 7.62 7.69 7.38 5,000 0 0.1
29/06/2012
7.62
 78,350 7.69 7.81 7.62 3,000 0 0.1
28/06/2012
7.69
 41,620 7.69 7.89 7.50 0 0 0
27/06/2012
7.69
 67,580 7.69 7.89 7.58 1,000 0 0.0
26/06/2012
7.69
 265,860 8.09 8.09 7.69 0 0 0
25/06/2012
8.09
 278,810 8.48 8.48 8.09 0 12,900 -0.3
22/06/2012
8.48
 69,180 8.52 8.52 8.29 0 0 0
21/06/2012
8.52
 64,680 8.56 8.68 8.41 0 3,190 -0.1
20/06/2012
8.56
 72,720 8.52 8.76 8.48 0 1,000 -0.0
19/06/2012
8.52
 190,720 8.96 9.00 8.52 0 0 0
18/06/2012
8.96
 104,120 9.00 9.23 8.68 0 0 0
15/06/2012
9.00
 99,570 8.60 9.00 8.44 0 0 0
14/06/2012
8.60
 184,510 9.04 9.04 8.60 0 0 0
13/06/2012
9.04
 142,370 8.68 9.04 8.48 1,000 0 0.0
12/06/2012
8.68
 161,150 9.08 9.12 8.68 0 0 0
11/06/2012
9.08
 135,590 9.08 9.23 8.88 0 5,580 -0.1
08/06/2012
9.08
 257,120 9.27 9.51 9.08 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |