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)
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
06/07/2009
4.32
 155,130 4.13 4.32 4.25 0 0 0
03/07/2009
4.13
 187,060 3.94 4.13 3.94 0 0 0
02/07/2009
3.94
 224,500 3.89 4.06 3.79 2,000 2,390 0
01/07/2009
3.89
 292,100 4.08 4.08 3.89 2,100 2,160 0
30/06/2009
4.08
 247,570 4.29 4.32 4.08 0 1,500 0
29/06/2009
4.29
 476,960 4.37 4.44 4.15 10,000 381,660 0
26/06/2009
4.37
 501,140 4.53 4.63 4.32 0 350,000 0
25/06/2009
4.53
 276,030 4.75 4.87 4.53 0 0 0
24/06/2009
4.75
 483,280 4.53 4.75 4.53 0 175,890 0
23/06/2009
4.53
 27,260 4.77 4.77 4.53 0 4,910 0
22/06/2009
4.77
 155,120 5.01 5.01 4.77 0 0 0
19/06/2009
5.01
 409,820 5.13 5.20 4.89 0 0 0
18/06/2009
5.13
 356,930 5.22 5.42 4.99 0 0 0
17/06/2009
5.22
 440,980 5.49 5.49 5.22 11,550 0 0
16/06/2009
5.49
 132,040 5.77 5.77 5.49 1,000 0 0
15/06/2009
5.77
 766,760 6.04 6.20 5.75 8,000 0 0
12/06/2009
6.04
 122,780 5.75 6.04 6.04 110 0 0
11/06/2009
5.75
 143,290 5.49 5.75 5.75 0 0 0
10/06/2009
5.49
 1,077,410 5.61 5.77 5.34 15,800 10,930 0
09/06/2009
5.61
 694,330 5.34 5.61 5.49 0 15,100 0
08/06/2009
5.34
 50,430 5.11 5.34 5.34 0 0 0
05/06/2009
5.11
 90,670 4.87 5.11 5.11 0 0 0
04/06/2009
4.87
 380,910 4.65 4.87 4.87 0 53,000 0
03/06/2009
4.65
 455,840 4.72 4.72 4.51 2,460 1,430 0
02/06/2009
4.72
 569,120 4.53 4.75 4.65 140 2,450 0
01/06/2009
4.53
 127,250 4.32 4.53 4.53 0 0 0
29/05/2009
4.32
 237,160 4.13 4.32 4.06 6,000 0 0
28/05/2009
4.13
 277,460 4.32 4.32 4.10 9,000 5,000 0
27/05/2009
4.32
 424,600 4.53 4.53 4.32 33,500 0 0
26/05/2009
4.53
 536,480 4.72 4.72 4.51 19,800 2,330 0
25/05/2009
4.72
 559,890 4.53 4.75 4.56 5,000 4,000 0
22/05/2009
4.53
 304,310 4.75 4.75 4.53 2,000 4,000 0
21/05/2009
4.75
 979,480 4.53 4.75 4.65 100 79,000 0

Chính sách bảo mật | Điều khoản sử dụng |