CTCP Bóng đèn Điện Quang (dqc)

9.85
-0.05
(-0.51%)
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)
10/10/2011
5.88
 153,330 5.85 5.99 5.81 0 0 0
07/10/2011
5.85
 278,800 5.71 5.99 5.81 0 1,000 -0.0
06/10/2011
5.71
 264,700 5.46 5.71 5.60 0 0 0
05/10/2011
5.46
 85,560 5.43 5.60 5.43 0 0 0
04/10/2011
5.43
 181,830 5.46 5.53 5.32 0 14,000 -0.2
03/10/2011
5.46
 247,760 5.74 5.74 5.46 200 1,000 -0.0
30/09/2011
5.74
 278,980 5.85 5.92 5.71 0 129,790 -2.1
29/09/2011
5.85
 176,570 5.95 5.99 5.74 0 1,000 -0.0
28/09/2011
5.95
 344,790 6.02 6.16 5.95 0 205,030 -3.5
27/09/2011
6.02
 202,950 6.20 6.23 6.02 500 18,000 -0.3
26/09/2011
6.20
 656,700 5.92 6.20 5.95 0 147,180 -2.6
23/09/2011
5.92
 96,020 6.20 6.20 5.92 0 6,630 -0.1
22/09/2011
6.20
 191,980 6.02 6.23 6.02 0 0 0
21/09/2011
6.02
 246,420 6.02 6.23 5.99 0 0 0
20/09/2011
6.02
 278,440 6.34 6.34 6.02 500 0 0.0
19/09/2011
6.34
 253,280 6.44 6.51 6.13 0 0 0
16/09/2011
6.44
 307,520 6.76 6.76 6.44 0 0 0
15/09/2011
6.76
 303,170 6.62 6.86 6.41 0 1,000 -0.0
14/09/2011
6.62
 461,390 6.30 6.62 6.48 0 20,000 -0.4
13/09/2011
6.30
 252,510 6.02 6.30 6.02 1,100 20,000 -0.3
12/09/2011
6.02
 158,130 5.95 6.06 5.88 0 10,810 -0.2
09/09/2011
5.95
 169,000 5.99 6.09 5.92 0 0 0
08/09/2011
5.99
 233,630 6.06 6.30 5.99 6,000 40,000 -0.6
07/09/2011
6.06
 165,040 5.88 6.13 5.95 0 0 0
06/09/2011
5.88
 128,040 5.92 6.06 5.74 0 20,000 -0.3
05/09/2011
5.92
 199,070 6.02 6.02 5.74 0 50,000 -0.8
01/09/2011
6.02
 113,470 6.02 6.16 5.99 1,100 0 0.0
31/08/2011
6.02
 154,280 6.02 6.09 5.95 0 0 0
30/08/2011
6.02
 134,310 5.92 6.20 5.99 0 0 0
29/08/2011
5.92
 313,290 5.64 5.92 5.71 0 40,000 -0.7
26/08/2011
5.64
 97,890 5.67 5.74 5.64 0 0 0
25/08/2011
5.67
 65,230 5.50 5.67 5.50 0 0 0
24/08/2011
5.50
 81,440 5.46 5.64 5.46 300 0 0.0
23/08/2011
5.46
 106,230 5.67 5.78 5.46 0 0 0
22/08/2011
5.67
 193,970 5.43 5.67 5.46 0 60,000 -1.0
19/08/2011
5.43
 77,330 5.60 5.60 5.39 0 0 0
18/08/2011
5.60
 89,330 5.43 5.67 5.57 0 0 0
17/08/2011
5.43
 166,920 5.18 5.43 5.18 0 0 0
16/08/2011
5.18
 35,310 5.11 5.25 5.15 0 0 0
15/08/2011
5.11
 39,650 5.11 5.18 5.11 0 0 0
12/08/2011
5.11
 82,830 5.15 5.22 5.11 100 3,970 -0.1
11/08/2011
5.15
 87,990 5.15 5.15 4.97 0 0 0
10/08/2011
5.15
 79,850 5.01 5.22 5.04 0 0 0
09/08/2011
5.01
 196,320 5.25 5.25 5.01 100 0 0.0
08/08/2011
5.25
 70,010 5.32 5.32 5.25 0 0 0
05/08/2011
5.32
 80,480 5.32 5.39 5.32 0 0 0
04/08/2011
5.32
 92,800 5.08 5.32 5.22 0 0 0
03/08/2011
5.08
 50,590 5.11 5.25 5.04 0 0 0
02/08/2011
5.11
 61,770 5.18 5.18 5.11 0 0 0
01/08/2011
5.18
 32,030 5.25 5.25 5.18 100 0 0.0
29/07/2011
5.25
 50,740 5.36 5.36 5.25 0 0 0
28/07/2011
5.36
 15,790 5.32 5.46 5.29 0 0 0
27/07/2011
5.32
 26,560 5.36 5.36 5.29 0 0 0
26/07/2011
5.36
 81,280 5.36 5.46 5.29 0 0 0
25/07/2011
5.36
 35,500 5.43 5.53 5.36 0 0 0
22/07/2011
5.43
 56,120 5.57 5.60 5.43 0 0 0
21/07/2011
5.57
 54,500 5.60 5.67 5.57 0 0 0
20/07/2011
5.60
 31,880 5.46 5.64 5.50 0 0 0
19/07/2011
5.46
 51,040 5.53 5.60 5.46 0 0 0
18/07/2011
5.53
 4,393 5.60 5.64 5.53 0 0 0
15/07/2011
5.60
 269,560 5.39 5.64 5.46 0 0 0
14/07/2011
5.39
 24,020 5.32 5.39 5.25 0 0 0
13/07/2011
5.32
 16,220 5.29 5.50 5.29 0 0 0
12/07/2011: Cổ tức tiền mặt tỉ lệ: 12%
12/07/2011
5.29
 55,490 5.25 5.46 5.25 0 0 0
11/07/2011
5.25
 360,470 5.25 5.28 5.19 0 0 0
08/07/2011
5.25
 160,050 5.32 5.35 5.19 100 0 0.0
07/07/2011
5.32
 120,970 5.48 5.54 5.28 0 0 0
06/07/2011
5.48
 28,760 5.61 5.64 5.45 0 0 0
05/07/2011
5.61
 156,060 5.48 5.74 5.51 0 0 0
04/07/2011
5.48
 39,820 5.51 5.74 5.41 0 0 0
01/07/2011
5.51
 92,090 5.67 5.67 5.45 10,400 0 0.2
30/06/2011
5.67
 51,050 5.74 5.84 5.58 10,000 0 0.2
29/06/2011
5.74
 272,860 5.64 5.77 5.64 0 0 0
28/06/2011
5.64
 82,200 5.84 5.84 5.64 30,000 0 0.5
27/06/2011
5.84
 22,540 5.74 5.90 5.74 10,000 0 0.2
24/06/2011
5.74
 44,120 5.74 5.84 5.71 0 0 0
23/06/2011
5.74
 96,640 5.84 5.93 5.61 0 0 0
22/06/2011
5.84
 99,580 5.97 6.13 5.84 11,510 0 0.2
21/06/2011
5.97
 171,110 5.77 6.00 5.71 0 0 0
20/06/2011
5.77
 351,020 5.54 5.80 5.54 0 0 0
17/06/2011
5.54
 370,490 5.90 6.03 5.54 0 63,640 -1.1
16/06/2011
5.90
 83,610 5.71 5.90 5.51 0 13,860 -0.3
15/06/2011
5.71
 156,320 6.00 6.00 5.71 0 0 0
14/06/2011
6.00
 222,460 6.16 6.45 5.97 0 2,000 -0.0
13/06/2011
6.16
 149,670 6.00 6.16 5.90 0 0 0
10/06/2011
6.00
 206,670 5.90 6.16 5.84 0 0 0
09/06/2011
5.90
 556,540 5.64 5.90 5.77 0 87,970 -1.6
08/06/2011
5.64
 402,210 5.38 5.64 5.35 0 0 0
07/06/2011
5.38
 78,350 5.16 5.38 5.35 5,000 0 0.1
06/06/2011
5.16
 99,910 5.12 5.22 4.99 0 0 0
03/06/2011
5.12
 294,020 5.32 5.58 5.12 300 0 0.0
02/06/2011
5.32
 144,520 5.09 5.32 5.28 0 0 0
01/06/2011
5.09
 206,370 4.86 5.09 4.70 0 0 0
31/05/2011
4.86
 57,000 4.83 4.86 4.64 0 0 0
30/05/2011
4.83
 98,100 5.06 5.12 4.83 1,670 0 0.0
27/05/2011
5.06
 167,300 4.83 5.06 4.86 0 40,000 -0.6
26/05/2011
4.83
 185,660 4.60 4.83 4.38 50,100 8,000 0.6
25/05/2011
4.60
 270,030 4.83 4.93 4.60 50,000 5,000 0.6
24/05/2011
4.83
 192,770 4.96 4.96 4.73 50,000 1,000 0.7
23/05/2011
4.96
 243,090 5.22 5.22 4.96 50,200 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |