CTCP Bóng đèn Điện Quang (dqc)

9.69
-0.01
(-0.10%)
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
(2026-08-18) 		0.30 3.19% 135,400 -300 -0.0
9.09
10.10
9.69
2 tháng
(2026-07-20) 		-0.18 -1.82% 306,300 -300 -0.0
8.75
10.10
9.69
3 tháng
(2026-06-19) 		0.76 8.51% 437,200 -1,600 -0.0
8.75
10.10
9.69
6 tháng
(2026-03-23) 		0.82 9.20% 2,454,900 -1,000 -0.0
8.27
11.78
9.69
12 tháng
(2025-09-22) 		-1.42 -12.73% 3,463,700 -2,700 -0.0
8.27
11.78
9.69
24 tháng
(2024-09-27) 		-3.08 -24.09% 8,112,200 -9,200 -0.1
8.27
12.83
9.69
36 tháng
(2023-10-03) 		-6.97 -41.82% 15,582,600 -56,928 -0.9
8.27
17.34
9.69
60 tháng
(2021-10-13) 		-11.81 -54.90% 82,483,700 -209,856 -4.3
8.27
60.16
9.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2008
9.35
 233,360 9.53 9.53 9.35 128,070 0 0
17/06/2008
9.53
 902,020 9.35 9.53 9.17 269,960 0 0
16/06/2008
9.35
 35,760 9.53 9.53 9.35 50 0 0
13/06/2008
9.53
 70,490 9.71 9.71 9.53 62,880 0 0
12/06/2008
9.71
 2,210 9.90 9.90 9.71 0 0 0
11/06/2008
9.90
 4,100 10.08 10.08 9.90 0 0 0
10/06/2008
10.08
 10 10.26 10.26 10.08 0 0 0
09/06/2008
10.26
 10 10.44 10.44 10.26 0 0 0
06/06/2008
10.44
 20 10.62 10.62 10.44 0 0 0
05/06/2008
10.62
 400 10.80 10.80 10.62 0 0 0
04/06/2008
10.80
 20 10.98 10.98 10.80 0 0 0
03/06/2008
10.98
 10 11.17 11.17 10.98 0 0 0
02/06/2008
11.17
 1,220 11.35 11.35 11.17 0 0 0
30/05/2008
11.35
 11,040 11.53 11.53 11.35 11,040 0 0
29/05/2008
11.53
 0 11.53 11.53 11.53 0 0 0
28/05/2008
11.53
 0 11.53 11.53 11.53 0 0 0
27/05/2008
11.53
 0 11.53 11.53 11.53 0 0 0
26/05/2008
11.53
 10 11.71 11.71 11.53 0 0 0
23/05/2008
11.71
 2,710 11.89 11.89 11.71 0 0 0
22/05/2008
11.89
 15,310 12.07 12.07 11.89 14,650 0 0
21/05/2008
12.07
 31,580 12.26 12.26 12.07 31,350 0 0
20/05/2008
12.26
 400 12.44 12.44 12.26 0 0 0
19/05/2008
12.44
 14,210 12.62 12.62 12.44 10,270 0 0
16/05/2008
12.62
 690 12.80 12.80 12.62 0 0 0
15/05/2008
12.80
 1,200 12.98 12.98 12.80 0 0 0
14/05/2008
12.98
 290 13.16 13.16 12.98 0 0 0
13/05/2008
13.16
 100 13.35 13.35 13.16 0 0 0
12/05/2008
13.35
 3,010 13.62 13.62 13.35 0 0 0
09/05/2008
13.62
 8,590 13.89 13.89 13.62 0 0 0
08/05/2008
13.89
 10,440 14.16 14.16 13.89 0 0 0
07/05/2008
14.16
 256,060 14.43 14.71 14.16 89,180 0 0
06/05/2008
14.43
 6,970 14.16 14.43 14.43 0 0 0
05/05/2008
14.16
 48,050 13.89 14.16 13.80 10,000 0 0
29/04/2008
13.89
 108,680 14.16 14.16 13.89 0 0 0
28/04/2008
14.16
 80,690 14.43 14.43 14.16 19,900 0 0
25/04/2008
14.43
 3,290 14.71 14.71 14.43 0 0 0
24/04/2008
14.71
 4,590 14.98 14.98 14.71 3,940 0 0
23/04/2008
14.98
 230 15.25 15.25 14.98 0 0 0
22/04/2008
15.25
 240 15.52 15.52 15.25 0 0 0
21/04/2008
15.52
 10,880 15.80 15.80 15.52 0 0 0
18/04/2008
15.80
 42,210 16.07 16.07 15.80 0 0 0
17/04/2008
16.07
 122,100 16.34 16.61 16.07 10 0 0
16/04/2008
16.34
 1,520 16.61 16.61 16.34 0 0 0
11/04/2008
16.61
 11,200 16.89 16.89 16.61 0 0 0
10/04/2008
16.89
 6,850 17.16 17.16 16.89 0 0 0
09/04/2008
17.16
 37,650 17.43 17.43 17.16 0 0 0
08/04/2008
17.43
 142,740 17.70 17.70 17.43 0 400 0
07/04/2008
17.70
 268,400 17.43 17.70 17.43 0 0 0
04/04/2008
17.43
 1,500 17.34 17.43 17.43 0 0 0
03/04/2008
17.34
 2,000 17.25 17.34 17.34 0 0 0
02/04/2008
17.25
 5,900 17.16 17.25 17.25 0 0 0
01/04/2008
17.16
 5,700 17.07 17.16 17.16 0 0 0
31/03/2008
17.07
 6,390 16.98 17.07 17.07 0 0 0
28/03/2008
16.98
 75,820 16.89 16.98 16.98 0 0 0
27/03/2008
16.89
 136,820 16.79 16.89 16.70 230 0 0
26/03/2008
16.79
 73,320 17.61 17.61 16.79 20,000 0 0
25/03/2008
17.61
 1,200 18.52 18.52 17.61 0 0 0
24/03/2008
18.52
 6,800 19.43 19.43 18.52 0 0 0
21/03/2008
19.43
 6,450 20.34 20.34 19.43 0 0 0
20/03/2008
20.34
 17,250 21.24 21.24 20.34 0 0 0
19/03/2008
21.24
 296,540 22.33 22.33 21.24 0 10,000 0
18/03/2008
22.33
 5,890 23.42 23.42 22.33 0 0 0
17/03/2008
23.42
 132,870 24.51 24.51 23.42 10,000 15,000 0
14/03/2008
24.51
 241,640 24.51 24.51 23.42 20,100 0 0
13/03/2008
24.51
 193,170 25.60 25.78 24.51 20,000 10,000 0
12/03/2008
25.60
 271,340 26.87 27.05 25.60 0 0 0
11/03/2008
26.87
 6,600 28.14 28.14 26.87 1,300 0 0
10/03/2008
28.14
 121,970 29.60 30.87 28.14 1,970 0 0
07/03/2008
29.60
 256,190 28.32 29.60 28.32 300 0 0
06/03/2008
28.32
 400,010 27.05 28.32 27.23 2,610 2,500 0
05/03/2008
27.05
 600 28.32 28.32 27.05 0 0 0
04/03/2008
28.32
 1,020 29.78 29.78 28.32 0 0 0
03/03/2008
29.78
 230 31.23 31.23 29.78 100 0 0
29/02/2008
31.23
 970 32.86 32.86 31.23 0 0 0
28/02/2008
32.86
 1,390 34.50 34.50 32.86 0 0 0
27/02/2008
34.50
 6,150 36.31 36.31 34.50 0 0 0
26/02/2008
36.31
 5,390 38.13 38.13 36.31 0 0 0
25/02/2008
38.13
 160,540 40.13 40.13 38.13 10,400 2,000 0
22/02/2008
40.13
 10 42.12 42.12 40.13 0 0 0
21/02/2008
42.12
 1,710 41.76 42.12 42.12 0 0 0
19/02/2008
41.76
 0 41.76 41.76 40.85 0 0 0
18/02/2008
41.76
 0 41.76 41.76 40.85 0 0 0
15/02/2008
41.76
 0 41.76 41.76 40.85 0 0 0
14/02/2008
41.76
 0 41.76 41.76 40.85 0 0 0
13/02/2008
41.76
 0 41.76 41.76 40.85 0 0 0
12/02/2008
41.76
 0 41.76 41.76 40.85 0 0 0
01/02/2008
41.76
 0 43.58 41.76 40.85 0 0 0
31/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
30/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
29/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
28/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
25/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
24/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
23/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
22/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
21/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
18/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
17/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
16/01/2008
43.58
 0 43.58 43.58 43.21 0 0 0
15/01/2008
43.58
 0 45.57 43.58 43.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |