CTCP Bóng đèn Điện Quang (dqc)

10
-0.25
(-2.44%)
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
(2025-12-29) 		-0.40 -3.92% 137,800 -900 -0.0
9.80
10.45
10.25
2 tháng
(2025-11-28) 		-0.60 -5.77% 278,000 -200 -0.0
9.80
10.80
10.25
3 tháng
(2025-10-29) 		-1 -9.26% 427,600 300 0.0
9.80
11.20
10.25
6 tháng
(2025-07-31) 		-2.60 -20.97% 1,289,200 -3,200 -0.0
9.80
12.40
10.25
12 tháng
(2025-02-03) 		-1.40 -12.50% 4,271,900 -100 0.0
8.72
13
10.25
24 tháng
(2024-02-07) 		-5.90 -37.58% 9,878,100 -91,928 -1.3
8.72
16.40
10.25
36 tháng
(2023-02-13) 		-8.85 -47.45% 21,037,300 -67,728 -1.5
8.72
23
10.25
60 tháng
(2021-02-22) 		-7.95 -44.80% 91,883,200 -145,956 -2.6
8.72
63.33
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
11.60
 229,650 11.84 11.93 11.60 500 0 0.0
11/06/2010
11.84
 179,790 11.84 12.01 11.84 10,000 0 0.5
10/06/2010
11.84
 130,650 12.05 12.05 11.84 500 6,600 -0.3
09/06/2010
12.05
 479,200 11.84 12.20 11.96 500 0 0.0
08/06/2010
11.84
 400,270 11.35 11.84 11.18 200 0 0.0
07/06/2010
11.35
 483,560 11.64 11.64 11.06 19,000 0 0.9
04/06/2010
11.64
 204,050 11.76 11.98 11.64 1,000 0 0.0
03/06/2010
11.76
 511,950 11.72 12.05 11.76 0 0 0
02/06/2010
11.72
 430,540 11.26 11.81 11.11 6,600 0 0.3
01/06/2010
11.26
 146,770 11.60 11.64 11.23 1,000 0 0.0
31/05/2010
11.60
 186,880 12.08 12.08 11.60 0 0 0
28/05/2010
12.08
 615,890 11.57 12.08 11.72 0 0 0
27/05/2010
11.57
 264,630 11.16 11.57 11.11 0 0 0
26/05/2010
11.16
 287,720 10.63 11.16 10.77 0 0 0
25/05/2010
10.63
 377,660 10.82 11.09 10.44 0 12,000 -0.5
24/05/2010
10.82
 333,110 11.38 11.40 10.82 0 0 0
21/05/2010
11.38
 252,320 11.96 11.96 11.38 0 0 0
20/05/2010
11.96
 641,970 11.72 11.96 11.14 0 0 0
19/05/2010
11.72
 469,200 12.32 12.32 11.72 0 120 -0.0
18/05/2010
12.32
 308,020 12.92 12.92 12.32 0 80 -0.0
17/05/2010
12.92
 428,850 12.32 12.92 12.08 0 0 0
14/05/2010
12.32
 386,430 11.84 12.32 12.08 4,700 0 0.2
13/05/2010
11.84
 660,780 12.44 12.56 11.84 120 0 0.0
12/05/2010
12.44
 429,270 13.04 13.04 12.44 0 0 0
11/05/2010
13.04
 390,350 13.17 13.53 12.80 0 0 0
10/05/2010
13.17
 847,290 13.77 13.89 13.17 10 0 0.0
07/05/2010
13.77
 670,540 14.49 14.49 13.77 20 0 0.0
06/05/2010
14.49
 456,510 14.61 14.98 14.49 1,000 0 0.1
05/05/2010
14.61
 411,350 15.10 15.10 14.49 10 0 0.0
04/05/2010
15.10
 763,920 14.61 15.34 14.49 0 0 0
29/04/2010
14.61
 1,258,080 14.74 15.22 14.49 5,040 2,100 0.2
28/04/2010
14.74
 677,040 15.22 15.34 14.74 0 4,090 -0.3
27/04/2010
15.22
 779,640 14.98 15.70 14.86 0 100 -0.0
26/04/2010
14.98
 1,225,250 14.37 14.98 14.49 10,000 0 0.6
22/04/2010
14.37
 1,022,790 13.77 14.37 14.13 0 1,000 -0.1
21/04/2010
13.77
 129,130 13.17 13.77 13.77 1,590 0 0.1
20/04/2010
13.17
 987,060 12.56 13.17 12.56 1,800 0 0.1
19/04/2010
12.56
 521,070 13.04 13.04 12.56 0 0 0
16/04/2010
13.04
 1,049,940 12.44 13.04 12.20 0 0 0
15/04/2010
12.44
 303,700 12.56 12.80 12.44 0 0 0
14/04/2010
12.56
 605,130 12.05 12.56 12.08 300 0 0.0
13/04/2010
12.05
 746,460 12.68 12.68 12.05 0 0 0
12/04/2010
12.68
 631,100 13.04 13.04 12.44 0 28,380 -1.5
09/04/2010
13.04
 680,340 13.41 13.65 13.04 0 30 -0.0
08/04/2010
13.41
 650,280 13.65 14.01 13.41 0 0 0
07/04/2010
13.65
 905,020 13.65 14.25 13.65 0 0 0
06/04/2010
13.65
 828,820 13.04 13.65 13.04 0 26,000 -1.5
05/04/2010
13.04
 512,170 13.17 13.29 12.80 0 14,630 -0.8
02/04/2010
13.17
 537,880 13.77 13.77 13.17 0 0 0
01/04/2010
13.77
 1,512,130 13.41 14.01 12.80 0 41,230 -2.2
31/03/2010
13.41
 1,314,900 14.01 14.01 13.41 1,380 40,000 -2.2
30/03/2010
14.01
 1,152,800 13.89 14.49 14.01 500 150,010 -8.9
29/03/2010
13.89
 713,500 13.29 13.89 13.41 0 50,000 -2.9
26/03/2010
13.29
 867,990 13.53 13.77 13.17 0 247,500 -13.7
25/03/2010
13.53
 1,107,850 13.29 13.89 12.80 2,000 284,010 -15.2
24/03/2010
13.29
 723,690 12.68 13.29 13.17 2,730 10 0.1
23/03/2010
12.68
 189,890 12.08 12.68 12.08 0 1,810 -0.1
22/03/2010
12.08
 959,950 11.52 12.08 11.55 0 1,000 -0.0
19/03/2010
11.52
 491,620 11.52 11.93 11.52 0 29,740 -1.4
18/03/2010
11.52
 282,320 11.47 11.60 11.23 10,000 10 0.5
17/03/2010
11.47
 514,590 11.79 11.89 11.38 20,000 46,610 -1.3
16/03/2010
11.79
 934,040 11.31 11.86 11.09 0 5,610 -0.3
15/03/2010
11.31
 497,640 11.57 11.67 11.11 0 60,340 -2.8
12/03/2010
11.57
 246,040 11.64 11.84 11.52 1,000 10 0.0
11/03/2010
11.64
 753,700 11.26 11.81 11.26 1,800 175,000 -8.2
10/03/2010
11.26
 508,390 11.84 11.84 11.26 1,600 0 0.1
09/03/2010
11.84
 188,940 11.43 11.89 11.26 0 4,500 -0.2
08/03/2010
11.43
 632,840 10.89 11.43 10.63 8,920 2,660 0.3
05/03/2010
10.89
 693,340 10.39 10.89 10.53 0 38,000 -1.7
04/03/2010
10.39
 349,090 9.90 10.39 10.02 0 8,000 -0.3
03/03/2010
9.90
 376,170 9.45 9.90 9.45 3,500 0 0.1
02/03/2010
9.45
 244,440 9.54 9.61 9.40 20,000 0 0.8
01/03/2010
9.54
 369,770 9.54 9.64 9.35 0 3,000 -0.1
26/02/2010
9.54
 257,900 9.30 9.54 9.20 9,430 0 0.4
25/02/2010
9.30
 157,810 9.28 9.42 9.18 28,080 0 1.1
24/02/2010
9.28
 462,860 9.25 9.54 9.16 57,000 150,100 -3.6
23/02/2010
9.25
 810,980 8.82 9.25 8.82 0 245,000 -9.4
22/02/2010
8.82
 136,380 8.70 8.94 8.70 0 2,000 -0.1
12/02/2010
8.70
 132,720 8.45 8.70 8.45 3,000 0 0.1
11/02/2010
8.45
 105,620 8.26 8.50 8.26 0 0 0
10/02/2010
8.26
 42,030 8.21 8.43 8.21 0 100 -0.0
09/02/2010
8.21
 179,420 8.45 8.53 8.21 0 0 0
08/02/2010
8.45
 126,830 8.58 8.62 8.38 0 0 0
05/02/2010
8.58
 113,480 8.82 8.82 8.58 0 0 0
04/02/2010
8.82
 171,610 8.58 8.99 8.65 0 0 0
03/02/2010
8.58
 227,980 8.19 8.58 8.16 0 0 0
02/02/2010
8.19
 83,760 8.16 8.33 8.12 0 1,130 -0.0
01/02/2010
8.16
 95,940 7.97 8.21 8.00 0 0 0
29/01/2010
7.97
 76,230 7.95 8.07 7.88 0 10 -0.0
28/01/2010
7.95
 126,130 8.26 8.26 7.90 0 0 0
27/01/2010
8.26
 264,000 8.67 8.67 8.26 0 0 0
26/01/2010
8.67
 200,030 8.26 8.67 8.45 0 50,000 -1.8
25/01/2010
8.26
 120,840 7.92 8.26 7.75 0 0 0
22/01/2010
7.92
 221,320 7.92 8.31 7.68 9,910 0 0.3
21/01/2010
7.92
 323,440 8.31 8.43 7.90 0 0 0
20/01/2010
8.31
 384,330 8.53 8.70 8.21 47,030 0 1.6
19/01/2010
8.53
 254,500 8.53 8.70 8.29 40,000 0 1.4
18/01/2010
8.53
 604,910 8.96 8.96 8.53 100,000 2,460 3.4
15/01/2010
8.96
 528,940 9.40 9.45 8.94 60,000 0 2.2
14/01/2010
9.40
 502,640 9.88 9.88 9.40 24,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |