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)
19/06/2012
8.10
 190,720 8.51 8.55 8.10 0 0 0
18/06/2012
8.51
 104,120 8.55 8.77 8.25 0 0 0
15/06/2012
8.55
 99,570 8.17 8.55 8.02 0 0 0
14/06/2012
8.17
 184,510 8.58 8.58 8.17 0 0 0
13/06/2012
8.58
 142,370 8.25 8.58 8.06 1,000 0 0.0
12/06/2012
8.25
 161,150 8.62 8.66 8.25 0 0 0
11/06/2012
8.62
 135,590 8.62 8.77 8.43 0 5,580 -0.1
08/06/2012
8.62
 257,120 8.81 9.03 8.62 5,000 0 0.1
07/06/2012
8.81
 345,210 8.62 9.03 8.62 10,000 0 0.2
06/06/2012
8.62
 110,200 8.47 8.70 8.10 1,000 0 0.0
05/06/2012
8.47
 137,460 8.13 8.47 7.83 5,000 0 0.1
04/06/2012
8.13
 200,100 8.17 8.17 7.80 0 0 0
01/06/2012
8.17
 170,050 8.58 8.62 8.17 0 0 0
31/05/2012
8.58
 138,770 8.70 8.70 8.28 0 0 0
30/05/2012
8.70
 187,700 8.66 8.96 8.70 0 6,000 -0.1
29/05/2012
8.66
 360,250 8.25 8.66 7.98 900 4,500 -0.1
28/05/2012
8.25
 345,620 7.87 8.25 8.21 0 2,500 -0.1
25/05/2012
7.87
 44,240 7.50 7.87 7.87 0 5,000 -0.1
24/05/2012
7.50
 222,970 7.83 7.87 7.46 6,000 5,000 0.0
23/05/2012
7.83
 217,410 8.25 8.40 7.83 0 10,000 -0.2
22/05/2012
8.25
 308,920 8.06 8.43 8.02 1,000 0 0.0
21/05/2012
8.06
 124,180 7.68 8.06 7.72 3,500 0 0.1
18/05/2012
7.68
 202,360 8.06 8.06 7.68 0 0 0
17/05/2012
8.06
 297,670 7.80 8.17 7.83 22,000 0 0.5
16/05/2012
7.80
 354,960 8.17 8.25 7.80 1,000 8,000 -0.1
15/05/2012
8.17
 331,560 8.58 8.58 8.17 10,000 11,000 -0.0
14/05/2012
8.58
 322,730 9.03 9.15 8.58 1,000 0 0.0
11/05/2012
9.03
 350,560 9.48 9.60 9.03 2,000 5,000 -0.1
10/05/2012
9.48
 413,410 9.75 10.12 9.26 0 0 0
09/05/2012
9.75
 548,540 9.67 10.08 9.37 1,000 9,000 -0.2
08/05/2012
9.67
 885,040 9.33 9.78 9.48 0 17,000 -0.4
07/05/2012
9.33
 35,110 8.92 9.33 9.33 0 4,010 -0.1
04/05/2012
8.92
 179,340 8.51 8.92 8.88 0 0 0
03/05/2012
8.51
 524,340 8.58 8.62 8.17 14,000 5,000 0.2
02/05/2012
8.58
 438,800 9.03 9.07 8.58 15,000 0 0.3
27/04/2012
9.03
 465,990 8.88 9.30 8.70 10,010 0 0.2
26/04/2012
8.88
 602,050 8.73 9.15 8.85 0 7,000 -0.2
25/04/2012
8.73
 269,600 8.32 8.73 8.62 0 9,000 -0.2
24/04/2012
8.32
 231,700 7.95 8.32 7.98 0 0 0
23/04/2012
7.95
 146,940 7.57 7.95 7.61 0 1,000 -0.0
20/04/2012
7.57
 451,430 7.24 7.57 7.24 18,000 3,000 0.3
19/04/2012
7.24
 939,550 7.31 7.65 7.20 0 22,100 -0.4
18/04/2012
7.31
 736,200 6.97 7.31 7.24 0 3,000 -0.1
17/04/2012
6.97
 38,040 6.67 6.97 6.97 0 0 0
16/04/2012
6.67
 57,150 6.37 6.67 6.37 2,000 0 0.0
13/04/2012
6.37
 331,080 6.49 6.52 6.26 100 0 0.0
12/04/2012
6.49
 429,020 6.49 6.67 6.30 5,000 0 0.1
11/04/2012
6.49
 256,000 6.22 6.52 6.34 2,000 0 0.0
10/04/2012
6.22
 246,700 6.41 6.60 6.22 1,500 3,000 -0.0
09/04/2012
6.41
 696,310 6.11 6.41 6.34 2,000 19,100 -0.3
06/04/2012
6.11
 169,100 5.85 6.11 5.96 0 0 0
05/04/2012
5.85
 120,270 5.59 5.85 5.55 0 0 0
04/04/2012
5.59
 101,140 5.77 5.81 5.59 0 0 0
03/04/2012
5.77
 159,070 5.55 5.81 5.51 7,900 0 0.1
30/03/2012
5.55
 78,400 5.74 5.74 5.47 3,000 0 0.0
29/03/2012
5.74
 193,270 6.00 6.04 5.70 0 1,260 -0.0
28/03/2012
6.00
 192,530 6.00 6.00 5.74 5,200 6,000 -0.0
27/03/2012
6.00
 1,150,790 6.07 6.37 6.00 11,000 0 0.2
26/03/2012
6.07
 25,180 5.81 6.07 6.07 0 0 0
23/03/2012
5.81
 51,310 5.55 5.81 5.81 0 0 0
22/03/2012
5.55
 398,150 5.29 5.55 5.44 12,000 0 0.2
21/03/2012
5.29
 181,420 5.06 5.29 5.10 0 0 0
20/03/2012
5.06
 95,130 5.02 5.10 4.95 0 0 0
19/03/2012
5.02
 32,800 4.99 5.06 4.91 0 0 0
16/03/2012
4.99
 167,520 5.06 5.17 4.84 200 0 0.0
15/03/2012
5.06
 125,080 4.87 5.10 4.69 0 0 0
14/03/2012
4.87
 143,670 5.10 5.10 4.87 0 0 0
13/03/2012
5.10
 80,760 4.99 5.10 4.87 0 0 0
12/03/2012
4.99
 119,780 5.14 5.14 4.91 0 0 0
09/03/2012
5.14
 91,190 5.32 5.32 5.06 0 0 0
08/03/2012
5.32
 142,730 5.59 5.59 5.32 0 0 0
07/03/2012
5.59
 189,130 5.44 5.66 5.29 0 0 0
06/03/2012
5.44
 614,270 5.21 5.44 5.29 0 0 0
05/03/2012
5.21
 103,370 4.99 5.21 5.17 0 0 0
02/03/2012
4.99
 203,670 4.91 5.06 4.87 0 0 0
01/03/2012
4.91
 65,550 4.95 4.95 4.84 0 0 0
29/02/2012
4.95
 32,050 4.91 4.95 4.84 300 0 0.0
28/02/2012
4.91
 76,380 5.14 5.29 4.91 0 0 0
27/02/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2012
5.14
 245,600 4.91 5.14 4.99 0 0 0
24/02/2012
4.91
 185,620 4.91 5.09 4.91 1,200 0 0.0
23/02/2012
4.91
 248,820 4.69 4.91 4.66 0 0 0
22/02/2012
4.69
 102,110 4.62 4.77 4.55 2,000 0 0.0
21/02/2012
4.62
 149,370 4.77 4.91 4.62 1,850 0 0.0
20/02/2012
4.77
 119,880 4.59 4.80 4.62 0 0 0
17/02/2012
4.59
 71,060 4.48 4.59 4.51 5,000 1,800 0.0
16/02/2012
4.48
 54,950 4.44 4.55 4.44 0 0 0
15/02/2012
4.44
 79,280 4.44 4.59 4.41 0 0 0
14/02/2012
4.44
 102,610 4.26 4.44 4.26 0 5,000 -0.1
13/02/2012
4.26
 87,320 4.48 4.48 4.26 0 0 0
10/02/2012
4.48
 88,560 4.62 4.62 4.48 0 0 0
09/02/2012
4.62
 34,480 4.69 4.84 4.59 0 0 0
08/02/2012
4.69
 60,590 4.55 4.73 4.51 0 0 0
07/02/2012
4.55
 32,940 4.55 4.69 4.55 0 0 0
06/02/2012
4.55
 30,250 4.66 4.69 4.51 0 5,200 -0.1
03/02/2012
4.66
 57,540 4.84 4.98 4.62 0 0 0
02/02/2012
4.84
 59,750 4.62 4.84 4.62 0 0 0
01/02/2012
4.62
 116,590 4.73 4.77 4.59 0 0 0
31/01/2012
4.73
 39,360 4.69 4.87 4.69 0 0 0
30/01/2012
4.69
 30,990 4.69 4.69 4.51 0 0 0
20/01/2012
4.69
 59,240 4.55 4.69 4.44 0 1,880 -0.0

Chính sách bảo mật | Điều khoản sử dụng |