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)
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
16/12/2010
8.01
 237,430 8.43 8.43 8.01 50 8,800 -0.2
15/12/2010
8.43
 272,210 8.75 9.08 8.43 1,950 0 0.1
14/12/2010
8.75
 685,150 8.62 9.05 8.30 200 0 0.0
13/12/2010
8.62
 40,670 8.24 8.62 8.62 0 20,000 -0.5
10/12/2010
8.24
 322,940 7.85 8.24 8.11 0 0 0
09/12/2010
7.85
 489,690 7.49 7.85 7.13 0 900 -0.0
08/12/2010
7.49
 379,960 7.88 7.88 7.49 14,000 0 0.3
07/12/2010
7.88
 618,830 7.65 8.01 7.78 1,000 0 0.0
06/12/2010
7.65
 384,810 7.30 7.65 7.55 0 60 -0.0
03/12/2010
7.30
 54,060 6.97 7.30 7.30 0 30,000 -0.7
02/12/2010
6.97
 355,430 6.65 6.97 6.68 500 0 0.0
01/12/2010
6.65
 173,050 6.35 6.65 6.32 0 0 0
30/11/2010
6.35
 230,090 6.06 6.35 6.32 0 0 0
29/11/2010
6.06
 114,060 5.80 6.06 5.71 900 0 0.0
26/11/2010
5.80
 246,660 5.54 5.80 5.67 0 0 0
25/11/2010
5.54
 116,070 5.28 5.54 5.45 0 0 0
24/11/2010
5.28
 158,870 5.06 5.28 5.03 0 2,800 -0.0
23/11/2010
5.06
 53,150 4.93 5.16 4.96 300 0 0.0
22/11/2010
4.93
 63,960 5.12 5.12 4.93 0 0 0
19/11/2010
5.12
 106,380 5.09 5.25 5.09 0 0 0
18/11/2010
5.09
 140,870 4.86 5.09 4.86 2,710 0 0.0
17/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/11/2010
4.86
 153,150 4.81 5.03 4.86 100 0 0.0
16/11/2010
4.81
 358,410 5.06 5.06 4.81 1,000 25,980 -0.5
15/11/2010
5.06
 113,640 5.31 5.41 5.06 0 0 0
12/11/2010
5.31
 144,360 5.51 5.51 5.24 1,100 0 0.0
11/11/2010
5.51
 78,130 5.79 5.79 5.51 0 1,000 -0.0
10/11/2010
5.79
 113,680 5.74 5.81 5.74 1,000 8,480 -0.2
09/11/2010
5.74
 60,110 5.91 5.91 5.69 0 0 0
08/11/2010
5.91
 82,870 5.91 6.11 5.86 0 6,000 -0.1
05/11/2010
5.91
 133,120 5.64 5.91 5.69 0 3,600 -0.1
04/11/2010
5.64
 89,190 5.56 5.66 5.51 0 0 0
03/11/2010
5.56
 82,610 5.74 5.91 5.56 0 0 0
02/11/2010
5.74
 178,620 6.01 6.01 5.71 300 1,000 -0.0
01/11/2010
6.01
 76,520 6.11 6.21 6.01 400 0 0.0
29/10/2010
6.11
 69,430 6.14 6.26 6.09 2,180 0 0.1
28/10/2010
6.14
 40,340 6.11 6.19 5.99 3,420 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |