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)
17/04/2008
16.91
 122,100 17.20 17.49 16.91 10 0 0
16/04/2008
17.20
 1,520 17.49 17.49 17.20 0 0 0
11/04/2008
17.49
 11,200 17.77 17.77 17.49 0 0 0
10/04/2008
17.77
 6,850 18.06 18.06 17.77 0 0 0
09/04/2008
18.06
 37,650 18.35 18.35 18.06 0 0 0
08/04/2008
18.35
 142,740 18.63 18.63 18.35 0 400 0
07/04/2008
18.63
 268,400 18.35 18.63 18.35 0 0 0
04/04/2008
18.35
 1,500 18.25 18.35 18.35 0 0 0
03/04/2008
18.25
 2,000 18.16 18.25 18.25 0 0 0
02/04/2008
18.16
 5,900 18.06 18.16 18.16 0 0 0
01/04/2008
18.06
 5,700 17.97 18.06 18.06 0 0 0
31/03/2008
17.97
 6,390 17.87 17.97 17.97 0 0 0
28/03/2008
17.87
 75,820 17.77 17.87 17.87 0 0 0
27/03/2008
17.77
 136,820 17.68 17.77 17.58 230 0 0
26/03/2008
17.68
 73,320 18.54 18.54 17.68 20,000 0 0
25/03/2008
18.54
 1,200 19.49 19.49 18.54 0 0 0
24/03/2008
19.49
 6,800 20.45 20.45 19.49 0 0 0
21/03/2008
20.45
 6,450 21.41 21.41 20.45 0 0 0
20/03/2008
21.41
 17,250 22.36 22.36 21.41 0 0 0
19/03/2008
22.36
 296,540 23.51 23.51 22.36 0 10,000 0
18/03/2008
23.51
 5,890 24.65 24.65 23.51 0 0 0
17/03/2008
24.65
 132,870 25.80 25.80 24.65 10,000 15,000 0
14/03/2008
25.80
 241,640 25.80 25.80 24.65 20,100 0 0
13/03/2008
25.80
 193,170 26.95 27.14 25.80 20,000 10,000 0
12/03/2008
26.95
 271,340 28.29 28.48 26.95 0 0 0
11/03/2008
28.29
 6,600 29.62 29.62 28.29 1,300 0 0
10/03/2008
29.62
 121,970 31.15 32.49 29.62 1,970 0 0
07/03/2008
31.15
 256,190 29.82 31.15 29.82 300 0 0
06/03/2008
29.82
 400,010 28.48 29.82 28.67 2,610 2,500 0
05/03/2008
28.48
 600 29.82 29.82 28.48 0 0 0
04/03/2008
29.82
 1,020 31.34 31.34 29.82 0 0 0
03/03/2008
31.34
 230 32.87 32.87 31.34 100 0 0
29/02/2008
32.87
 970 34.59 34.59 32.87 0 0 0
28/02/2008
34.59
 1,390 36.31 36.31 34.59 0 0 0
27/02/2008
36.31
 6,150 38.22 38.22 36.31 0 0 0
26/02/2008
38.22
 5,390 40.14 40.14 38.22 0 0 0
25/02/2008
40.14
 160,540 42.24 42.24 40.14 10,400 2,000 0
22/02/2008
42.24
 10 44.34 44.34 42.24 0 0 0
21/02/2008
44.34
 1,710 43.96 44.34 44.34 0 0 0
19/02/2008
43.96
 0 43.96 43.96 43.00 0 0 0
18/02/2008
43.96
 0 43.96 43.96 43.00 0 0 0
15/02/2008
43.96
 0 43.96 43.96 43.00 0 0 0
14/02/2008
43.96
 0 43.96 43.96 43.00 0 0 0
13/02/2008
43.96
 0 43.96 43.96 43.00 0 0 0
12/02/2008
43.96
 0 43.96 43.96 43.00 0 0 0
01/02/2008
43.96
 0 45.87 43.96 43.00 0 0 0
31/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
30/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
29/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
28/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
25/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
24/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
23/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
22/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
21/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
18/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
17/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
16/01/2008
45.87
 0 45.87 45.87 45.49 0 0 0
15/01/2008
45.87
 0 47.97 45.87 45.49 0 0 0
14/01/2008
47.97
 0 47.78 47.97 47.40 0 0 0
11/01/2008
47.78
 0 47.78 47.78 47.40 0 0 0
10/01/2008
47.78
 0 47.78 47.78 47.40 0 0 0
09/01/2008
47.78
 0 49.69 47.78 47.40 0 0 0
08/01/2008
49.69
 0 51.60 49.69 47.97 0 0 0
07/01/2008
51.60
 0 51.60 51.60 51.22 0 0 0
04/01/2008
51.60
 0 51.60 51.60 51.22 0 0 0
03/01/2008
51.60
 0 52.37 51.60 51.60 0 0 0
02/01/2008
52.37
 0 52.37 52.37 51.60 0 0 0
26/12/2007
52.37
 0 52.37 52.37 51.60 0 0 0
24/12/2007
52.37
 0 52.37 52.37 51.60 0 0 0
21/12/2007
52.37
 0 52.37 52.37 51.60 0 0 0
20/12/2007
52.37
 0 52.56 52.37 51.60 0 0 0
19/12/2007
52.56
 0 52.56 52.56 51.60 0 0 0
18/12/2007
52.56
 0 53.51 52.56 51.60 0 0 0
17/12/2007
53.51
 0 53.51 53.51 53.13 0 0 0
14/12/2007
53.51
 0 53.51 53.51 53.13 0 0 0
13/12/2007
53.51
 0 53.51 53.51 53.13 0 0 0
12/12/2007
53.51
 0 53.51 53.51 53.13 0 0 0
11/12/2007
53.51
 0 53.51 53.51 53.13 0 0 0
10/12/2007
53.51
 0 52.94 53.51 53.13 0 0 0
07/12/2007
52.94
 0 52.94 52.94 51.60 0 0 0
06/12/2007
52.94
 0 52.56 52.94 51.60 0 0 0
05/12/2007
52.56
 0 52.56 52.56 51.60 0 0 0
04/12/2007
52.56
 0 52.56 52.56 51.60 0 0 0
03/12/2007
52.56
 0 53.51 52.56 51.60 0 0 0
30/11/2007
53.51
 0 55.43 53.51 53.51 0 0 0
29/11/2007
55.43
 0 55.43 55.43 54.47 0 0 0
28/11/2007
55.43
 0 55.43 55.43 55.43 0 0 0
27/11/2007
55.43
 0 55.43 55.43 55.43 0 0 0
26/11/2007
55.43
 0 58.29 55.43 58.29 0 0 0
23/11/2007
58.29
 0 58.29 58.29 58.29 0 0 0
22/11/2007
58.29
 0 58.29 58.29 58.29 0 0 0
21/11/2007
58.29
 0 58.29 58.29 58.29 0 0 0
20/11/2007
58.29
 0 58.29 58.29 58.29 0 0 0
19/11/2007
58.29
 0 59.25 58.29 59.25 0 0 0
16/11/2007
59.25
 0 59.25 59.25 59.25 0 0 0
15/11/2007
59.25
 0 59.06 59.25 59.06 0 0 0
14/11/2007
59.06
 0 61.16 59.06 61.16 0 0 0
13/11/2007
61.16
 0 59.25 61.16 59.25 0 0 0
12/11/2007
59.25
 0 59.25 59.25 59.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |