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)
27/07/2010
9.93
 155,940 9.90 10.39 9.90 0 0 0
26/07/2010
9.90
 128,150 10.36 10.36 9.90 0 0 0
23/07/2010
10.36
 55,620 10.48 10.60 10.34 0 0 0
22/07/2010
10.48
 185,040 10.68 10.68 10.39 500 250 0.0
21/07/2010
10.68
 50,490 10.75 10.82 10.68 1,000 0 0.0
20/07/2010
10.75
 54,400 10.77 10.92 10.75 0 0 0
19/07/2010
10.77
 85,120 10.89 10.97 10.77 1,000 0 0.0
16/07/2010
10.89
 49,590 10.92 11.06 10.87 0 0 0
15/07/2010
10.92
 35,020 11.02 11.21 10.92 0 0 0
14/07/2010
11.02
 77,850 11.35 11.38 11.02 0 0 0
13/07/2010
11.35
 135,780 10.89 11.40 10.89 0 0 0
12/07/2010
10.89
 56,640 10.77 10.89 10.70 0 0 0
09/07/2010
10.77
 72,870 10.85 10.92 10.70 0 0 0
08/07/2010
10.85
 162,920 10.80 10.89 10.73 100 0 0.0
07/07/2010
10.80
 142,310 10.87 10.99 10.70 0 0 0
06/07/2010
10.87
 296,650 11.11 11.11 10.87 540 0 0.0
05/07/2010
11.11
 68,010 11.18 11.35 11.11 0 0 0
02/07/2010
11.18
 58,420 11.18 11.35 11.16 0 0 0
01/07/2010
11.18
 95,300 11.33 11.33 11.18 0 0 0
30/06/2010
11.33
 128,310 11.57 11.57 11.23 0 0 0
29/06/2010
11.57
 337,280 11.04 11.57 11.18 0 0 0
28/06/2010
11.04
 165,890 11.23 11.35 11.02 1,460 0 0.1
25/06/2010
11.23
 271,480 11.55 11.55 11.23 2,000 0 0.1
24/06/2010
11.55
 177,330 11.60 11.81 11.45 0 0 0
23/06/2010
11.60
 141,160 11.52 11.81 11.47 900 0 0.0
22/06/2010
11.52
 207,120 11.81 11.93 11.52 2,000 0 0.1
21/06/2010
11.81
 159,080 11.86 11.91 11.81 1,000 0 0.0
18/06/2010
11.86
 127,940 11.98 12.08 11.86 500 0 0.0
17/06/2010
11.98
 283,680 12.08 12.32 11.96 1,500 0 0.1
16/06/2010
12.08
 467,610 11.55 12.08 11.69 0 0 0
15/06/2010
11.55
 206,960 11.60 11.74 11.55 500 4,930 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |