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)
07/06/2012
9.27
 345,210 9.08 9.51 9.08 10,000 0 0.2
06/06/2012
9.08
 110,200 8.92 9.15 8.52 1,000 0 0.0
05/06/2012
8.92
 137,460 8.56 8.92 8.25 5,000 0 0.1
04/06/2012
8.56
 200,100 8.60 8.60 8.21 0 0 0
01/06/2012
8.60
 170,050 9.04 9.08 8.60 0 0 0
31/05/2012
9.04
 138,770 9.15 9.15 8.72 0 0 0
30/05/2012
9.15
 187,700 9.12 9.43 9.15 0 6,000 -0.1
29/05/2012
9.12
 360,250 8.68 9.12 8.41 900 4,500 -0.1
28/05/2012
8.68
 345,620 8.29 8.68 8.64 0 2,500 -0.1
25/05/2012
8.29
 44,240 7.89 8.29 8.29 0 5,000 -0.1
24/05/2012
7.89
 222,970 8.25 8.29 7.85 6,000 5,000 0.0
23/05/2012
8.25
 217,410 8.68 8.84 8.25 0 10,000 -0.2
22/05/2012
8.68
 308,920 8.48 8.88 8.44 1,000 0 0.0
21/05/2012
8.48
 124,180 8.09 8.48 8.13 3,500 0 0.1
18/05/2012
8.09
 202,360 8.48 8.48 8.09 0 0 0
17/05/2012
8.48
 297,670 8.21 8.60 8.25 22,000 0 0.5
16/05/2012
8.21
 354,960 8.60 8.68 8.21 1,000 8,000 -0.1
15/05/2012
8.60
 331,560 9.04 9.04 8.60 10,000 11,000 -0.0
14/05/2012
9.04
 322,730 9.51 9.63 9.04 1,000 0 0.0
11/05/2012
9.51
 350,560 9.98 10.10 9.51 2,000 5,000 -0.1
10/05/2012
9.98
 413,410 10.26 10.65 9.75 0 0 0
09/05/2012
10.26
 548,540 10.18 10.61 9.87 1,000 9,000 -0.2
08/05/2012
10.18
 885,040 9.83 10.30 9.98 0 17,000 -0.4
07/05/2012
9.83
 35,110 9.39 9.83 9.83 0 4,010 -0.1
04/05/2012
9.39
 179,340 8.96 9.39 9.35 0 0 0
03/05/2012
8.96
 524,340 9.04 9.08 8.60 14,000 5,000 0.2
02/05/2012
9.04
 438,800 9.51 9.55 9.04 15,000 0 0.3
27/04/2012
9.51
 465,990 9.35 9.79 9.15 10,010 0 0.2
26/04/2012
9.35
 602,050 9.19 9.63 9.31 0 7,000 -0.2
25/04/2012
9.19
 269,600 8.76 9.19 9.08 0 9,000 -0.2
24/04/2012
8.76
 231,700 8.37 8.76 8.41 0 0 0
23/04/2012
8.37
 146,940 7.97 8.37 8.01 0 1,000 -0.0
20/04/2012
7.97
 451,430 7.62 7.97 7.62 18,000 3,000 0.3
19/04/2012
7.62
 939,550 7.69 8.05 7.58 0 22,100 -0.4
18/04/2012
7.69
 736,200 7.34 7.69 7.62 0 3,000 -0.1
17/04/2012
7.34
 38,040 7.02 7.34 7.34 0 0 0
16/04/2012
7.02
 57,150 6.71 7.02 6.71 2,000 0 0.0
13/04/2012
6.71
 331,080 6.83 6.87 6.59 100 0 0.0
12/04/2012
6.83
 429,020 6.83 7.02 6.63 5,000 0 0.1
11/04/2012
6.83
 256,000 6.55 6.87 6.67 2,000 0 0.0
10/04/2012
6.55
 246,700 6.75 6.95 6.55 1,500 3,000 -0.0
09/04/2012
6.75
 696,310 6.43 6.75 6.67 2,000 19,100 -0.3
06/04/2012
6.43
 169,100 6.16 6.43 6.27 0 0 0
05/04/2012
6.16
 120,270 5.88 6.16 5.84 0 0 0
04/04/2012
5.88
 101,140 6.08 6.12 5.88 0 0 0
03/04/2012
6.08
 159,070 5.84 6.12 5.80 7,900 0 0.1
30/03/2012
5.84
 78,400 6.04 6.04 5.76 3,000 0 0.0
29/03/2012
6.04
 193,270 6.31 6.35 6.00 0 1,260 -0.0
28/03/2012
6.31
 192,530 6.31 6.31 6.04 5,200 6,000 -0.0
27/03/2012
6.31
 1,150,790 6.39 6.71 6.31 11,000 0 0.2
26/03/2012
6.39
 25,180 6.12 6.39 6.39 0 0 0
23/03/2012
6.12
 51,310 5.84 6.12 6.12 0 0 0
22/03/2012
5.84
 398,150 5.56 5.84 5.72 12,000 0 0.2
21/03/2012
5.56
 181,420 5.33 5.56 5.37 0 0 0
20/03/2012
5.33
 95,130 5.29 5.37 5.21 0 0 0
19/03/2012
5.29
 32,800 5.25 5.33 5.17 0 0 0
16/03/2012
5.25
 167,520 5.33 5.45 5.09 200 0 0.0
15/03/2012
5.33
 125,080 5.13 5.37 4.93 0 0 0
14/03/2012
5.13
 143,670 5.37 5.37 5.13 0 0 0
13/03/2012
5.37
 80,760 5.25 5.37 5.13 0 0 0
12/03/2012
5.25
 119,780 5.41 5.41 5.17 0 0 0
09/03/2012
5.41
 91,190 5.60 5.60 5.33 0 0 0
08/03/2012
5.60
 142,730 5.88 5.88 5.60 0 0 0
07/03/2012
5.88
 189,130 5.72 5.96 5.56 0 0 0
06/03/2012
5.72
 614,270 5.49 5.72 5.56 0 0 0
05/03/2012
5.49
 103,370 5.25 5.49 5.45 0 0 0
02/03/2012
5.25
 203,670 5.17 5.33 5.13 0 0 0
01/03/2012
5.17
 65,550 5.21 5.21 5.09 0 0 0
29/02/2012
5.21
 32,050 5.17 5.21 5.09 300 0 0.0
28/02/2012
5.17
 76,380 5.41 5.56 5.17 0 0 0
27/02/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2012
5.41
 245,600 5.17 5.41 5.25 0 0 0
24/02/2012
5.17
 185,620 5.17 5.36 5.17 1,200 0 0.0
23/02/2012
5.17
 248,820 4.94 5.17 4.90 0 0 0
22/02/2012
4.94
 102,110 4.87 5.02 4.79 2,000 0 0.0
21/02/2012
4.87
 149,370 5.02 5.17 4.87 1,850 0 0.0
20/02/2012
5.02
 119,880 4.83 5.06 4.87 0 0 0
17/02/2012
4.83
 71,060 4.71 4.83 4.75 5,000 1,800 0.0
16/02/2012
4.71
 54,950 4.68 4.79 4.68 0 0 0
15/02/2012
4.68
 79,280 4.68 4.83 4.64 0 0 0
14/02/2012
4.68
 102,610 4.49 4.68 4.49 0 5,000 -0.1
13/02/2012
4.49
 87,320 4.71 4.71 4.49 0 0 0
10/02/2012
4.71
 88,560 4.87 4.87 4.71 0 0 0
09/02/2012
4.87
 34,480 4.94 5.09 4.83 0 0 0
08/02/2012
4.94
 60,590 4.79 4.98 4.75 0 0 0
07/02/2012
4.79
 32,940 4.79 4.94 4.79 0 0 0
06/02/2012
4.79
 30,250 4.90 4.94 4.75 0 5,200 -0.1
03/02/2012
4.90
 57,540 5.09 5.25 4.87 0 0 0
02/02/2012
5.09
 59,750 4.87 5.09 4.87 0 0 0
01/02/2012
4.87
 116,590 4.98 5.02 4.83 0 0 0
31/01/2012
4.98
 39,360 4.94 5.13 4.94 0 0 0
30/01/2012
4.94
 30,990 4.94 4.94 4.75 0 0 0
20/01/2012
4.94
 59,240 4.79 4.94 4.68 0 1,880 -0.0
19/01/2012
4.79
 46,450 4.56 4.79 4.64 0 0 0
18/01/2012
4.56
 65,580 4.49 4.68 4.49 0 0 0
17/01/2012
4.49
 58,670 4.41 4.60 4.45 0 0 0
16/01/2012
4.41
 108,070 4.22 4.41 4.22 0 0 0
13/01/2012
4.22
 28,290 4.11 4.22 4.11 0 0 0
12/01/2012
4.11
 43,100 4.26 4.26 4.11 0 0 0
11/01/2012
4.26
 10,580 4.26 4.33 4.18 0 0 0
10/01/2012
4.26
 40,020 4.11 4.26 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |