CTCP Bóng đèn Điện Quang (dqc)

10.80
0.10
(0.93%)
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
(2025-11-04) 		0.10 0.97% 149,200 100 0.0
10.35
11.20
10.70
2 tháng
(2025-10-06) 		-1 -8.73% 285,900 200 0.0
10.35
11.50
10.70
3 tháng
(2025-09-05) 		-1.25 -10.68% 476,700 -1,900 -0.0
10.35
12.05
10.70
6 tháng
(2025-06-09) 		-0.95 -8.33% 2,143,400 -1,300 0.0
10.35
13
10.70
12 tháng
(2024-12-09) 		-2.55 -19.62% 4,379,900 -11,000 -0.1
8.72
13
10.70
24 tháng
(2023-12-15) 		-4.85 -31.70% 10,527,000 -60,528 -0.8
8.72
16.40
10.70
36 tháng
(2022-12-20) 		-6.85 -39.60% 22,205,800 -65,934 -3.3
8.72
23
10.70
60 tháng
(2020-12-30) 		-6.87 -39.68% 95,111,200 -155,486 -2.8
8.72
63.33
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
7.87
 648,710 8.18 8.35 7.78 230,610 1,000 0
20/11/2009
8.18
 763,470 7.97 8.35 7.90 193,000 0 0
19/11/2009
7.97
 752,840 7.61 7.97 7.61 141,180 0 0
18/11/2009
7.61
 265,870 7.25 7.61 7.61 68,120 4,000 0
17/11/2009
7.25
 606,830 6.92 7.25 6.99 105,700 0 0
16/11/2009
6.92
 412,550 6.61 6.92 6.90 10,000 10,000 0
13/11/2009
6.61
 247,980 6.54 6.78 6.32 30,600 6,130 0
12/11/2009
6.54
 345,520 6.37 6.68 6.37 4,020 0 0
11/11/2009
6.37
 332,420 6.08 6.37 5.92 25,100 0 0
10/11/2009
6.08
 353,860 6.37 6.44 6.06 25,610 0 0
09/11/2009
6.37
 267,260 6.68 6.92 6.35 22,080 0 0
06/11/2009
6.68
 646,480 7.01 7.35 6.68 5,000 0 0
05/11/2009
7.01
 1,392,060 6.68 7.01 6.35 7,460 26,150 0
04/11/2009
6.68
 83,290 7.01 7.01 6.68 0 0 0
03/11/2009
7.01
 26,250 7.37 7.37 7.01 20 0 0
02/11/2009
7.37
 9,800 7.75 7.75 7.37 0 0 0
30/10/2009
7.75
 182,150 8.16 8.16 7.75 0 10,800 0
29/10/2009
8.16
 14,890 8.57 8.57 8.16 0 0 0
28/10/2009
8.57
 26,220 8.99 8.99 8.57 0 0 0
27/10/2009
8.99
 47,710 9.45 9.45 8.99 0 0 0
26/10/2009
9.45
 1,067,100 9.85 10.31 9.45 2,850 7,000 0
23/10/2009
9.85
 1,921,470 9.40 9.85 9.45 500 7,450 0
22/10/2009
9.40
 122,410 8.97 9.40 9.40 0 5,000 0
21/10/2009
8.97
 575,220 8.57 8.97 8.23 4,830 0 0
20/10/2009
8.57
 824,090 8.71 8.83 8.28 10 0 0
19/10/2009
8.71
 597,260 9.16 9.16 8.71 3,700 2,000 0
16/10/2009
9.16
 2,762,640 9.14 9.59 8.73 0 11,000 0
15/10/2009
9.14
 4,860 8.71 9.14 9.14 0 0 0
14/10/2009
8.71
 54,680 8.30 8.71 8.71 0 0 0
13/10/2009
8.30
 40,790 7.92 8.30 8.30 0 0 0
12/10/2009
7.92
 64,740 7.56 7.92 7.92 0 1,530 0
09/10/2009
7.56
 42,780 7.21 7.56 7.56 0 0 0
08/10/2009
7.21
 63,860 6.87 7.21 7.21 0 0 0
07/10/2009
6.87
 137,120 6.56 6.87 6.87 0 2,070 0
06/10/2009
6.56
 490,680 6.25 6.56 6.44 1,000 5,000 0
05/10/2009
6.25
 642,450 5.96 6.25 5.96 0 16,000 0
02/10/2009
5.96
 706,860 5.70 5.96 5.46 200 4,010 0
01/10/2009
5.70
 680,000 5.44 5.70 5.68 0 5,000 0
30/09/2009
5.44
 570,080 5.20 5.44 5.25 20 5,640 0
29/09/2009
5.20
 358,560 5.15 5.27 5.15 0 10,000 0
28/09/2009
5.15
 393,320 5.34 5.37 5.15 4,400 3,000 0
25/09/2009
5.34
 282,810 5.34 5.44 5.22 0 10,680 0
24/09/2009
5.34
 440,730 5.61 5.61 5.34 0 5,000 0
23/09/2009
5.61
 530,900 5.61 5.87 5.58 0 2,200 0
22/09/2009
5.61
 899,760 5.34 5.61 5.27 5,000 310 0
21/09/2009
5.34
 480,530 5.15 5.39 5.13 21,000 450 0
18/09/2009
5.15
 357,650 5.18 5.18 4.99 10 5,500 0
17/09/2009
5.18
 459,830 5.32 5.32 5.13 23,570 0 0
16/09/2009
5.32
 1,052,370 5.08 5.32 5.13 10,010 2,700 0
15/09/2009
5.08
 790,720 4.84 5.08 4.96 5,080 13,610 0
14/09/2009
4.84
 322,840 4.63 4.84 4.68 8,870 0 0
11/09/2009
4.63
 318,690 4.56 4.65 4.56 0 6,000 0
10/09/2009
4.56
 300,290 4.53 4.58 4.51 0 0 0
09/09/2009
4.53
 250,410 4.44 4.53 4.37 0 7,000 0
08/09/2009
4.44
 261,710 4.32 4.49 4.37 0 0 0
07/09/2009
4.32
 182,070 4.39 4.39 4.22 0 7,200 0
04/09/2009
4.39
 322,850 4.39 4.51 4.37 400 0 0
03/09/2009
4.39
 208,090 4.49 4.49 4.34 1,000 90 0
02/09/2009
4.49
 0 4.49 4.49 4.49 0 0 0
01/09/2009
4.49
 231,620 4.53 4.53 4.44 150 90 0
31/08/2009
4.53
 379,860 4.56 4.63 4.49 7,040 0 0
28/08/2009
4.56
 238,720 4.56 4.60 4.51 2,000 2,000 0
27/08/2009
4.56
 258,880 4.39 4.60 4.37 1,000 0 0
26/08/2009
4.39
 191,660 4.39 4.53 4.37 0 24,310 0
25/08/2009
4.39
 496,310 4.49 4.49 4.27 1,030 810 0
24/08/2009
4.49
 338,150 4.68 4.68 4.49 40 140 0
21/08/2009
4.68
 720,300 4.46 4.68 4.46 6,000 1,500 0
20/08/2009
4.46
 508,280 4.27 4.46 4.32 0 1,500 0
19/08/2009
4.27
 486,660 4.08 4.27 4.06 0 0 0
18/08/2009
4.08
 124,730 4.08 4.10 4.03 1,000 120 0
17/08/2009
4.08
 209,540 4.01 4.08 4.03 10,000 0 0
14/08/2009
4.01
 168,370 3.96 4.03 3.91 15,000 0 0
13/08/2009
3.96
 206,630 4.03 4.06 3.96 0 0 0
12/08/2009
4.03
 187,350 4.03 4.13 3.98 0 6,000 0
11/08/2009
4.03
 156,350 4.13 4.13 4.01 0 600 0
10/08/2009
4.13
 216,520 4.10 4.18 4.06 0 0 0
07/08/2009
4.10
 180,340 4.10 4.10 4.01 0 0 0
06/08/2009
4.10
 446,940 3.94 4.13 3.94 6,000 0 0
05/08/2009
3.94
 219,690 3.77 3.94 3.65 0 0 0
04/08/2009
3.77
 171,660 3.79 3.82 3.75 0 0 0
03/08/2009
3.79
 498,770 3.98 3.98 3.79 0 0 0
31/07/2009
3.98
 65,850 3.94 4.06 3.98 0 0 0
30/07/2009
3.94
 69,280 3.94 3.98 3.79 0 5,000 0
29/07/2009
3.94
 120,850 3.96 4.03 3.91 0 0 0
28/07/2009
3.96
 128,840 4.13 4.13 3.94 0 0 0
27/07/2009
4.13
 197,820 4.13 4.25 3.94 0 0 0
24/07/2009
4.13
 67,540 3.94 4.13 4.13 0 0 0
23/07/2009
3.94
 106,910 3.77 3.94 3.67 0 0 0
22/07/2009
3.77
 68,380 3.79 3.84 3.75 1,000 400 0
21/07/2009
3.79
 75,600 3.77 3.87 3.75 0 0 0
20/07/2009
3.77
 111,050 3.94 3.94 3.75 0 220 0
17/07/2009
3.94
 72,560 3.96 3.96 3.87 0 0 0
16/07/2009
3.96
 106,060 3.87 4.03 3.91 220 0 0
15/07/2009
3.87
 129,820 3.75 3.91 3.82 0 0 0
14/07/2009
3.75
 105,740 3.82 3.87 3.70 0 40 0
13/07/2009
3.82
 132,510 4.01 4.06 3.82 0 100 0
10/07/2009
4.01
 152,700 4.18 4.18 3.98 1,000 0 0
09/07/2009
4.18
 58,220 4.25 4.29 4.18 3,000 0 0
08/07/2009
4.25
 139,930 4.25 4.25 4.08 0 0 0
07/07/2009
4.25
 141,080 4.32 4.41 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |