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)
07/11/2012
6.24
 15,030 6.01 6.24 6.01 10,000 0 0.2
06/11/2012
6.01
 13,910 5.97 6.01 5.97 0 0 0
05/11/2012
5.97
 17,030 5.97 6.08 5.93 0 0 0
02/11/2012
5.97
 75,390 6.24 6.24 5.97 28,120 2,000 0.4
01/11/2012
6.24
 6,560 6.20 6.35 6.20 0 0 0
31/10/2012
6.20
 19,060 6.16 6.24 6.16 1,370 0 0.0
30/10/2012
6.16
 28,580 6.24 6.28 6.16 0 0 0
29/10/2012
6.24
 10,280 6.35 6.35 6.24 0 0 0
26/10/2012
6.35
 6,260 6.28 6.39 6.28 0 0 0
25/10/2012
6.28
 13,210 6.28 6.28 6.20 0 0 0
24/10/2012
6.28
 40,820 6.24 6.32 6.24 0 0 0
23/10/2012
6.24
 9,180 6.35 6.35 6.24 0 0 0
22/10/2012
6.35
 38,810 6.47 6.47 6.24 0 0 0
19/10/2012
6.47
 17,260 6.51 6.55 6.24 0 0 0
18/10/2012
6.51
 28,260 6.66 6.66 6.47 0 0 0
17/10/2012
6.66
 63,000 6.62 6.78 6.35 0 2,000 -0.0
16/10/2012
6.62
 57,090 6.32 6.62 6.47 0 0 0
15/10/2012
6.32
 41,740 6.55 6.58 6.32 0 0 0
12/10/2012
6.55
 15,880 6.74 6.78 6.55 0 0 0
11/10/2012
6.74
 79,780 6.58 6.89 6.58 0 8,500 -0.1
10/10/2012
6.58
 116,110 6.28 6.58 6.24 0 0 0
09/10/2012
6.28
 10,730 6.28 6.43 6.24 0 0 0
08/10/2012
6.28
 37,330 6.08 6.28 6.16 0 2,000 -0.0
05/10/2012
6.08
 16,710 6.05 6.12 6.05 0 0 0
04/10/2012
6.05
 9,200 6.12 6.12 6.05 0 0 0
03/10/2012
6.12
 24,910 6.01 6.20 6.01 0 0 0
02/10/2012
6.01
 1,930 5.97 6.01 5.93 0 0 0
01/10/2012
5.97
 28,980 6.05 6.05 5.97 15,000 0 0.2
28/09/2012
6.05
 45,540 6.08 6.12 6.05 27,050 0 0.4
27/09/2012
6.08
 5,610 6.16 6.16 6.05 0 0 0
26/09/2012
6.16
 28,480 6.05 6.16 6.08 0 0 0
25/09/2012
6.05
 7,060 6.01 6.08 6.05 0 0 0
24/09/2012
6.01
 14,830 6.12 6.12 6.01 0 0 0
21/09/2012
6.12
 10,930 6.05 6.16 6.01 0 0 0
20/09/2012
6.05
 26,240 6.05 6.05 5.85 0 0 0
19/09/2012
6.05
 119,400 6.08 6.12 5.85 0 0 0
18/09/2012
6.08
 46,430 6.35 6.39 6.08 0 0 0
17/09/2012
6.35
 38,510 6.39 6.47 6.20 2,000 0 0.0
14/09/2012
6.39
 101,220 6.16 6.47 6.35 5,000 0 0.1
13/09/2012
6.16
 26,610 6.01 6.16 5.97 0 3,000 -0.0
12/09/2012
6.01
 95,050 6.24 6.39 6.01 0 0 0
11/09/2012
6.24
 109,560 6.24 6.35 6.08 0 0 0
10/09/2012
6.24
 82,670 6.39 6.39 6.24 0 3,500 -0.1
07/09/2012
6.39
 37,230 6.43 6.51 6.35 6,350 0 0.1
06/09/2012
6.43
 114,750 6.28 6.58 6.28 0 0 0
05/09/2012
6.28
 40,240 6.55 6.55 6.24 1,000 0 0.0
04/09/2012
6.55
 11,820 6.43 6.55 6.28 0 0 0
31/08/2012
6.43
 18,300 6.51 6.51 6.35 0 0 0
30/08/2012
6.51
 27,860 6.35 6.51 6.35 2,500 0 0.0
29/08/2012
6.35
 99,460 6.08 6.35 6.24 0 0 0
28/08/2012
6.08
 68,700 6.24 6.24 6.01 500 4,680 -0.1
27/08/2012
6.24
 307,000 6.55 6.66 6.24 112,560 0 1.8
24/08/2012
6.55
 222,300 6.47 6.74 6.16 78,960 520 1.3
23/08/2012
6.47
 119,490 6.78 6.78 6.47 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/08/2012
6.78
 155,440 7.09 7.09 6.74 3,000 0 0.1
21/08/2012
7.09
 214,760 7.42 7.42 7.09 0 15,000 -0.3
20/08/2012
7.42
 77,620 7.39 7.46 7.31 0 0 0
17/08/2012
7.39
 57,250 7.24 7.39 7.24 0 0 0
16/08/2012
7.24
 87,810 7.39 7.42 7.24 0 5,000 -0.1
15/08/2012
7.39
 42,270 7.42 7.46 7.31 0 0 0
14/08/2012
7.42
 97,830 7.39 7.57 7.39 0 0 0
13/08/2012
7.39
 44,750 7.42 7.50 7.31 0 0 0
10/08/2012
7.42
 62,660 7.42 7.50 7.35 0 0 0
09/08/2012
7.42
 81,100 7.31 7.54 7.39 5,000 0 0.1
08/08/2012
7.31
 46,790 7.39 7.42 7.27 0 0 0
07/08/2012
7.39
 48,490 7.39 7.39 7.24 0 0 0
06/08/2012
7.39
 55,150 7.20 7.50 7.20 0 0 0
03/08/2012
7.20
 29,750 7.24 7.24 7.16 0 0 0
02/08/2012
7.24
 19,920 7.31 7.35 7.24 0 0 0
01/08/2012
7.31
 74,900 7.35 7.35 7.09 0 0 0
31/07/2012
7.35
 35,530 7.35 7.42 7.27 2,000 0 0.0
30/07/2012
7.35
 72,310 7.31 7.35 7.20 0 0 0
27/07/2012
7.31
 88,810 7.39 7.46 7.20 0 4,000 -0.1
26/07/2012
7.39
 39,460 7.24 7.50 7.24 1,000 0 0.0
25/07/2012
7.24
 118,470 7.31 7.31 7.16 0 3,000 -0.1
24/07/2012
7.31
 134,590 7.61 7.61 7.24 0 2,000 -0.0
23/07/2012
7.61
 85,490 7.87 7.87 7.57 0 0 0
20/07/2012
7.87
 415,440 7.65 8.02 7.68 19,000 18,000 0.0
19/07/2012
7.65
 213,940 7.31 7.65 7.12 7,000 0 0.1
18/07/2012
7.31
 49,260 7.31 7.39 7.05 0 0 0
17/07/2012
7.31
 83,310 7.09 7.35 7.12 0 0 0
16/07/2012
7.09
 106,230 7.42 7.46 7.09 3,000 0 0.1
13/07/2012
7.42
 168,930 7.12 7.46 7.12 3,000 0 0.1
12/07/2012
7.12
 97,690 7.01 7.12 6.97 0 5,000 -0.1
11/07/2012
7.01
 54,970 6.86 7.09 6.86 0 0 0
10/07/2012
6.86
 36,750 6.86 6.97 6.75 0 0 0
09/07/2012
6.86
 145,440 7.20 7.20 6.86 0 1,000 -0.0
06/07/2012
7.20
 169,990 6.94 7.27 6.86 1,000 1,000 0
05/07/2012
6.94
 73,350 6.86 6.94 6.67 5,000 2,000 0.1
04/07/2012
6.86
 58,660 6.86 7.09 6.71 0 0 0
03/07/2012
6.86
 153,610 7.01 7.01 6.67 0 1,000 -0.0
02/07/2012
7.01
 88,280 7.24 7.31 7.01 5,000 0 0.1
29/06/2012
7.24
 78,350 7.31 7.42 7.24 3,000 0 0.1
28/06/2012
7.31
 41,620 7.31 7.50 7.12 0 0 0
27/06/2012
7.31
 67,580 7.31 7.50 7.20 1,000 0 0.0
26/06/2012
7.31
 265,860 7.68 7.68 7.31 0 0 0
25/06/2012
7.68
 278,810 8.06 8.06 7.68 0 12,900 -0.3
22/06/2012
8.06
 69,180 8.10 8.10 7.87 0 0 0
21/06/2012
8.10
 64,680 8.13 8.25 7.98 0 3,190 -0.1
20/06/2012
8.13
 72,720 8.10 8.32 8.06 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |