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)
20/05/2011
5.22
 242,990 5.45 5.45 5.19 0 0 0
19/05/2011
5.45
 130,080 5.61 5.67 5.45 0 0 0
18/05/2011
5.61
 137,080 5.74 5.74 5.51 0 0 0
17/05/2011
5.74
 118,270 5.90 6.00 5.71 60 0 0.0
16/05/2011
5.90
 360,630 5.84 6.13 5.87 0 3,000 -0.1
13/05/2011
5.84
 204,740 5.58 5.84 5.51 0 0 0
12/05/2011
5.58
 73,610 5.64 5.71 5.58 0 0 0
11/05/2011
5.64
 94,840 5.61 5.77 5.61 0 0 0
10/05/2011
5.61
 112,500 5.74 5.84 5.61 3,000 0 0.1
09/05/2011
5.74
 43,120 5.64 5.74 5.64 0 0 0
06/05/2011
5.64
 25,630 5.61 5.71 5.58 0 0 0
05/05/2011
5.61
 83 5.71 5.80 5.51 100 0 0.0
04/05/2011
5.71
 30,600 5.71 5.93 5.71 0 0 0
29/04/2011
5.71
 112,430 5.58 5.84 5.54 0 0 0
28/04/2011
5.58
 49,090 5.64 5.71 5.58 0 0 0
27/04/2011
5.64
 82,190 5.64 5.77 5.58 0 1,400 -0.0
26/04/2011
5.64
 123,980 5.87 5.97 5.61 30,000 0 0.5
25/04/2011
5.87
 168,270 5.61 5.87 5.80 2,000 0 0.0
22/04/2011
5.61
 77,030 5.71 5.77 5.51 0 0 0
21/04/2011
5.71
 99,550 5.87 5.97 5.71 500 0 0.0
20/04/2011
5.87
 142,310 5.84 6.06 5.84 6,200 0 0.1
19/04/2011
5.84
 71,890 6.00 6.03 5.80 200 0 0.0
18/04/2011
6.00
 15,330 6.29 6.29 6.00 400 1,600 -0.0
15/04/2011
6.29
 123,600 6.55 6.61 6.29 0 0 0
14/04/2011
6.55
 115,290 6.78 6.81 6.52 250 0 0.0
13/04/2011
6.78
 80,440 6.97 7.04 6.78 0 0 0
08/04/2011
6.97
 130,370 7.07 7.07 6.94 0 0 0
07/04/2011
7.07
 63,910 7.26 7.30 7.07 700 0 0.0
06/04/2011
7.26
 107,320 7.00 7.30 7.00 0 0 0
05/04/2011
7.00
 167,140 7.26 7.30 6.94 500 0 0.0
04/04/2011
7.26
 153,900 7.55 7.55 7.23 0 0 0
01/04/2011
7.55
 76,590 7.72 7.75 7.55 100 0 0.0
31/03/2011
7.72
 94,760 7.68 7.78 7.68 100 0 0.0
30/03/2011
7.68
 168,100 7.65 7.88 7.62 0 0 0
29/03/2011
7.65
 384,910 7.65 8.01 7.62 0 0 0
28/03/2011
7.65
 96,900 7.75 7.75 7.65 0 0 0
25/03/2011
7.75
 107,740 7.78 7.91 7.68 0 0 0
24/03/2011
7.78
 121,500 7.98 8.07 7.78 0 0 0
23/03/2011
7.98
 169,890 7.78 8.11 7.75 0 0 0
22/03/2011
7.78
 119,390 8.04 8.11 7.72 20,200 0 0.5
21/03/2011
8.04
 131,740 8.04 8.30 8.01 0 0 0
18/03/2011
8.04
 192,260 7.81 8.04 7.65 11,200 0 0.3
17/03/2011
7.81
 190,070 7.75 7.91 7.62 35,000 0 0.8
16/03/2011
7.75
 56,780 7.72 7.85 7.68 0 810 -0.0
15/03/2011
7.72
 148,120 7.72 8.01 7.59 0 0 0
14/03/2011
7.72
 266,370 8.11 8.11 7.72 30,000 0 0.7
11/03/2011
8.11
 276,290 7.75 8.11 7.98 0 0 0
10/03/2011
7.75
 221,330 7.39 7.75 7.17 400 0 0.0
09/03/2011
7.39
 200,440 7.55 7.55 7.20 44,060 0 1.0
08/03/2011
7.55
 129,710 7.81 7.91 7.46 30,000 0 0.7
07/03/2011
7.81
 118,150 7.72 7.81 7.68 40,000 230 1.0
04/03/2011
7.72
 252,850 7.46 7.75 7.33 21,000 12,790 0.2
03/03/2011
7.46
 144,350 7.72 7.72 7.42 40,560 210 0.9
02/03/2011
7.72
 503,490 8.11 8.11 7.72 101,000 0 2.4
01/03/2011
8.11
 137,960 8.11 8.20 7.91 0 0 0
28/02/2011
8.11
 253,480 8.43 8.59 8.11 0 1,000 -0.0
25/02/2011
8.43
 181,270 8.04 8.43 7.98 28,560 7,020 0.6
24/02/2011
8.04
 354,410 8.27 8.37 7.88 51,000 0 1.2
23/02/2011
8.27
 266,540 8.01 8.33 8.01 0 10,230 -0.3
22/02/2011
8.01
 775,940 8.40 8.40 8.01 61,000 38,000 0.6
21/02/2011
8.40
 243,680 8.82 8.82 8.40 40,000 2,000 1.0
18/02/2011
8.82
 293,970 9.18 9.21 8.82 56,690 0 1.6
17/02/2011
9.18
 179,370 9.24 9.24 8.95 17,490 0 0.5
16/02/2011
9.24
 919,270 8.98 9.40 8.95 29,180 300 0.8
15/02/2011
8.98
 392,750 8.72 9.11 8.59 1,410 19,740 -0.5
14/02/2011
8.72
 166,780 8.92 8.92 8.72 2,000 410 0.0
11/02/2011
8.92
 169,360 8.88 9.08 8.75 3,000 0 0.1
10/02/2011
8.88
 954,340 8.59 9.01 8.40 24,800 0 0.7
09/02/2011
8.59
 351,980 8.59 9.01 8.46 22,350 0 0.6
08/02/2011
8.59
 185,080 8.20 8.59 8.24 400 0 0.0
28/01/2011
8.20
 188,540 8.11 8.30 8.11 0 0 0
27/01/2011
8.11
 174,980 8.04 8.20 7.94 0 0 0
26/01/2011
8.04
 88,800 7.98 8.30 7.94 0 0 0
25/01/2011
7.98
 153,960 8.20 8.30 7.98 0 0 0
24/01/2011
8.20
 172,000 8.62 8.62 8.20 0 0 0
21/01/2011
8.62
 629,080 8.88 9.21 8.62 10 0 0.0
20/01/2011
8.88
 78,410 8.46 8.88 8.88 0 0 0
19/01/2011
8.46
 136,030 8.07 8.46 8.27 0 0 0
18/01/2011
8.07
 61,160 8.20 8.30 8.01 0 0 0
17/01/2011
8.20
 108,450 8.14 8.43 8.14 300 1,000 -0.0
14/01/2011
8.14
 74,280 8.11 8.33 8.11 1,300 15,800 -0.4
13/01/2011
8.11
 140,820 7.91 8.24 7.85 1,000 0 0.0
12/01/2011
7.91
 70,590 7.72 8.01 7.65 3,000 740 0.1
11/01/2011
7.72
 87,720 8.01 8.01 7.72 8,000 0 0.2
10/01/2011
8.01
 69,500 8.20 8.27 7.94 9,030 700 0.2
07/01/2011
8.20
 102,180 8.01 8.27 8.17 0 0 0
06/01/2011
8.01
 94,760 7.94 8.01 7.78 5,250 0 0.1
05/01/2011
7.94
 108,250 8.14 8.27 7.94 19,000 0 0.5
04/01/2011
8.14
 58,660 8.11 8.40 8.11 0 0 0
31/12/2010
8.11
 121,650 8.11 8.27 8.07 0 1,000 -0.0
30/12/2010
8.11
 67,590 8.30 8.43 8.11 0 500 -0.0
29/12/2010
8.30
 114,150 8.46 8.79 8.30 0 0 0
28/12/2010
8.46
 213,840 8.07 8.46 8.14 11,400 0 0.3
27/12/2010
8.07
 324,330 7.72 8.07 7.72 0 0 0
24/12/2010
7.72
 113,970 7.78 8.07 7.55 0 0 0
23/12/2010
7.78
 146,980 8.01 8.24 7.72 0 0 0
22/12/2010
8.01
 143,240 8.43 8.43 8.01 0 500 -0.0
21/12/2010
8.43
 175,800 8.40 8.49 8.01 27,450 1,130 0.7
20/12/2010
8.40
 101,120 8.40 8.72 8.40 0 0 0
17/12/2010
8.40
 277,880 8.01 8.40 7.98 700 36,720 -0.9

Chính sách bảo mật | Điều khoản sử dụng |