CTCP Bóng đèn Điện Quang (dqc)

12.20
0.40
(3.39%)
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
(2026-04-01) 		2.90 31.18% 1,338,600 4,255 -0.0
8.70
12.40
12.20
2 tháng
(2026-03-02) 		2 19.61% 1,574,400 3,355 -0.0
8.70
12.40
12.20
3 tháng
(2026-02-02) 		2.29 23.11% 1,729,000 3,455 -0.0
8.70
12.40
12.20
6 tháng
(2025-11-03) 		1.80 17.31% 2,157,300 3,455 -0.0
8.70
12.40
12.20
12 tháng
(2025-05-06) 		3 32.61% 4,815,600 355 -0.0
8.70
13
12.20
24 tháng
(2024-05-13) 		-2.90 -19.21% 9,127,300 -52,045 -0.8
8.70
15.80
12.20
36 tháng
(2023-05-17) 		-6.15 -33.51% 19,643,200 -48,873 -0.7
8.70
23
12.20
60 tháng
(2021-05-27) 		-6.89 -36.09% 86,970,900 -177,801 -3.5
8.70
63.33
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
11.10
 9,800 11 11.10 11 0 0 0
13/02/2025
11.10
 7,800 11 11.10 10.70 1,900 0 0.0
12/02/2025
11.10
 4,800 11 11.10 11 0 0 0
11/02/2025
11
 28,400 10.75 11 10.50 0 0 0
10/02/2025
11
 70,300 11.60 11.60 10.80 0 0 0
07/02/2025
11.60
 11,400 11.25 11.80 11.25 0 0 0
06/02/2025
11.50
 10,300 11.55 11.80 11.50 0 0 0
05/02/2025
11.55
 5,300 11.70 11.75 11.55 0 0 0
04/02/2025
11.70
 14,000 11.60 11.70 11.20 0 0 0
03/02/2025
11.20
 33,300 11.60 11.70 11.20 0 0 0
24/01/2025
12
 5,100 11.80 12 11.80 0 0 0
23/01/2025
11.80
 10,000 11.75 11.80 11.70 0 0 0
22/01/2025
11.80
 34,900 11.90 11.90 11.70 0 0 0
21/01/2025
11.85
 1,700 12 12 11.75 0 0 0
20/01/2025
11.80
 18,600 11.80 11.85 11.75 0 0 0
17/01/2025
11.80
 8,200 11.90 12 11.75 0 0 0
16/01/2025
12
 13,100 12 12 11.95 0 0 0
15/01/2025
12.05
 13,600 12.05 12.05 11.90 0 0 0
14/01/2025
12.05
 2,100 11.90 12.05 11.75 0 1,000 -0.0
13/01/2025
11.95
 1,600 12 12 11.95 0 200 -0.0
10/01/2025
12
 19,600 12.10 12.15 12 0 0 0
09/01/2025
12.10
 19,300 12.10 12.25 12 0 0 0
08/01/2025
12.30
 12,500 12.40 12.40 11.65 0 10,400 -0.1
07/01/2025
12.50
 1,200 12.50 12.50 12.50 0 0 0
06/01/2025
12.35
 21,500 12.40 12.40 12.35 0 0 0
03/01/2025
12.45
 18,600 12.40 12.45 12.35 0 0 0
02/01/2025
12.45
 14,200 12.50 12.75 12.45 0 0 0
31/12/2024
12.60
 10,500 12.65 12.65 12.50 0 0 0
30/12/2024
12.65
 5,400 12.60 12.65 12.55 0 0 0
27/12/2024
12.70
 5,100 12.60 12.80 12.60 600 0 0.0
26/12/2024
12.85
 6,300 12.85 12.85 12.85 0 0 0
25/12/2024
12.90
 21,000 12.80 12.90 12.65 0 0 0
24/12/2024
12.95
 3,300 13 13 12.95 0 0 0
23/12/2024
13
 12,100 13 13 12.60 0 0 0
20/12/2024
12.95
 10,600 12.80 13 12.80 0 200 -0.0
19/12/2024
12.70
 1,700 12.85 12.85 12.70 0 0 0
18/12/2024
12.85
 2,200 12.70 12.85 12.70 0 0 0
17/12/2024
12.60
 18,100 12.75 12.75 12.60 0 0 0
16/12/2024
12.70
 14,200 12.20 12.75 12.20 0 0 0
13/12/2024
12.85
 300 12.80 12.85 12.80 0 100 -0.0
12/12/2024
12.90
 500 12.80 12.90 12.80 0 100 -0.0
11/12/2024
12.90
 26,000 12.95 12.95 12.80 0 0 0
10/12/2024
12.90
 9,400 12.70 13 12.70 0 0 0
09/12/2024
13
 3,200 13.05 13.05 12.55 0 0 0
06/12/2024
13.05
 13,300 13 13.20 12.80 0 0 0
05/12/2024
12.95
 17,400 12.90 13.10 12.75 0 0 0
04/12/2024
12.90
 13,300 12.95 13 12.85 0 0 0
03/12/2024
12.90
 15,400 12.65 12.95 12.65 0 0 0
02/12/2024
12.75
 13,100 12.60 12.75 12.50 0 0 0
29/11/2024
12.65
 13,600 12.70 12.70 12.60 0 500 -0.0
28/11/2024
12.60
 23,400 12.65 12.70 12.50 0 0 0
27/11/2024
12.65
 13,600 12.50 12.65 12.40 0 0 0
26/11/2024
12.50
 26,900 12.40 12.70 12.30 900 0 0.0
25/11/2024
12.50
 10,600 12.60 12.60 12.40 0 0 0
22/11/2024
12.40
 7,800 12.50 12.60 12.25 0 0 0
21/11/2024
12.65
 10,200 12.40 12.70 12.40 0 0 0
20/11/2024
12.35
 12,500 12.50 12.60 12.35 0 200 -0.0
19/11/2024
12.50
 2,000 12.50 12.50 12.40 0 0 0
18/11/2024
12.50
 23,800 12.60 12.85 12.50 0 0 0
15/11/2024
12.50
 27,000 12.60 13.05 11.90 200 100 0.0
14/11/2024
12.60
 4,200 12.55 12.70 12.55 0 0 0
13/11/2024
12.90
 8,400 12.65 12.90 12.60 0 0 0
12/11/2024
12.75
 8,700 12.65 13.30 12.65 100 0 0.0
11/11/2024
12.65
 900 12.60 12.65 12.60 0 0 0
08/11/2024
12.80
 13,700 12.85 12.85 12.50 0 0 0
07/11/2024
12.90
 6,600 12.80 13.40 12.60 0 1,200 -0.0
06/11/2024
12.80
 13,500 12.80 12.90 12.75 0 0 0
05/11/2024
13
 200 12.90 13 12.90 0 0 0
04/11/2024
12.90
 2,900 12.95 12.95 12.90 0 0 0
01/11/2024
13.10
 2,700 13.10 13.10 13.10 0 0 0
31/10/2024
13.10
 15,100 13.05 13.10 12.65 400 300 0.0
30/10/2024
13.05
 14,100 13.30 13.40 13.05 600 0 0.0
29/10/2024
13.40
 100 13.40 13.40 13.40 0 0 0
28/10/2024
13.30
 2,500 13.30 13.30 13.30 0 0 0
25/10/2024
13.40
 3,500 13.20 13.40 13.20 300 0 0.0
24/10/2024
13.20
 1,800 13.40 13.40 13.20 0 0 0
23/10/2024
13.40
 1,400 13.20 13.40 13.20 0 0 0
22/10/2024
13.50
 6,600 13.25 13.50 13.25 200 0 0.0
21/10/2024
13.35
 11,800 13.25 13.50 13.25 0 0 0
18/10/2024
13.25
 2,800 13.25 13.25 13.25 0 0 0
17/10/2024
13.40
 6,200 13.20 13.40 13.15 0 0 0
16/10/2024
13.35
 1,300 13.30 13.35 13.30 0 0 0
15/10/2024
13.35
 7,500 13.30 13.35 13.25 0 0 0
14/10/2024
13.35
 3,500 13.30 13.45 13.30 0 200 -0.0
11/10/2024
13.30
 10,800 13.30 13.30 13.20 0 0 0
10/10/2024
13.30
 5,500 13.45 13.45 13.30 0 300 -0.0
09/10/2024
13.25
 10,200 13.25 13.50 13.20 0 300 -0.0
08/10/2024
13.30
 19,900 13.35 13.35 13.25 200 0 0.0
07/10/2024
13.40
 3,100 13.40 13.40 13.35 0 0 0
04/10/2024
13.40
 5,500 13.40 13.50 13.40 0 200 -0.0
03/10/2024
13.40
 9,900 13.35 13.45 13.35 0 0 0
02/10/2024
13.45
 13,300 13.35 13.50 13.35 0 0 0
01/10/2024
13.50
 16,400 13.45 13.60 13.45 0 0 0
30/09/2024
13.50
 7,800 13.45 13.80 13.45 0 0 0
27/09/2024
13.45
 13,500 13.55 13.60 13.45 0 0 0
26/09/2024
13.60
 600 13.70 13.70 13.60 0 0 0
25/09/2024
13.55
 18,600 13.70 13.75 13.55 0 0 0
24/09/2024
13.60
 600 13.80 13.80 13.60 0 0 0
23/09/2024
13.90
 25,600 13.60 13.95 13.55 0 0 0
20/09/2024
13.55
 23,200 13.60 13.60 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |