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)
05/03/2025
10.31
 9,000 10.26 10.45 10.26 0 0 0
04/03/2025
10.36
 15,400 10.40 10.45 10.31 0 0 0
03/03/2025
10.40
 67,400 10.45 10.50 9.98 0 2,300 -0.0
28/02/2025
10.50
 10,000 10.45 10.55 10.45 0 0 0
27/02/2025
10.45
 15,900 10.26 10.55 10.26 3,500 0 0.0
26/02/2025
10.45
 12,800 10.64 10.83 10.26 0 0 0
25/02/2025
10.64
 19,000 10.64 10.69 10.45 0 0 0
24/02/2025
10.69
 6,800 10.69 10.88 10.69 0 0 0
21/02/2025
10.69
 8,100 10.78 10.83 10.69 0 0 0
20/02/2025
10.74
 13,900 10.83 10.83 10.55 0 100 -0.0
19/02/2025
10.78
 49,700 10.55 10.83 10.55 0 0 0
18/02/2025
10.36
 22,700 10.45 10.45 10.26 0 0 0
17/02/2025
10.36
 25,600 10.45 10.55 10.17 0 0 0
14/02/2025
10.55
 9,800 10.45 10.55 10.45 0 0 0
13/02/2025
10.55
 7,800 10.45 10.55 10.17 1,900 0 0.0
12/02/2025
10.55
 4,800 10.45 10.55 10.45 0 0 0
11/02/2025
10.45
 28,400 10.21 10.45 9.98 0 0 0
10/02/2025
10.45
 70,300 11.02 11.02 10.26 0 0 0
07/02/2025
11.02
 11,400 10.69 11.21 10.69 0 0 0
06/02/2025
10.93
 10,300 10.97 11.21 10.93 0 0 0
05/02/2025
10.97
 5,300 11.12 11.16 10.97 0 0 0
04/02/2025
11.12
 14,000 11.02 11.12 10.64 0 0 0
03/02/2025
10.50
 10,000 10.45 10.55 10.45 0 0 0
31/01/2025
9.40
 7,700 9.40 9.69 9.40 0 0 0
30/01/2025
9.40
 7,700 9.40 9.69 9.40 0 0 0
29/01/2025
9.40
 7,700 9.40 9.69 9.40 0 0 0
28/01/2025
9.40
 7,700 9.40 9.69 9.40 0 0 0
27/01/2025
9.40
 7,700 9.40 9.69 9.40 0 0 0
24/01/2025
11.40
 5,100 11.21 11.40 11.21 0 0 0
23/01/2025
11.21
 10,000 11.16 11.21 11.12 0 0 0
22/01/2025
11.21
 34,900 11.31 11.31 11.12 0 0 0
21/01/2025
11.26
 1,700 11.40 11.40 11.16 0 0 0
20/01/2025
11.21
 18,600 11.21 11.26 11.16 0 0 0
17/01/2025
11.21
 8,200 11.31 11.40 11.16 0 0 0
16/01/2025
11.40
 13,100 11.40 11.40 11.35 0 0 0
15/01/2025
11.45
 13,600 11.45 11.45 11.31 0 0 0
14/01/2025
11.45
 2,100 11.31 11.45 11.16 0 1,000 -0.0
13/01/2025
11.35
 1,600 11.40 11.40 11.35 0 200 -0.0
10/01/2025
11.40
 19,600 11.50 11.54 11.40 0 0 0
09/01/2025
11.50
 19,300 11.50 11.64 11.40 0 0 0
08/01/2025
11.69
 12,500 11.78 11.78 11.07 0 10,400 -0.1
07/01/2025
11.88
 1,200 11.88 11.88 11.88 0 0 0
06/01/2025
11.73
 21,500 11.78 11.78 11.73 0 0 0
03/01/2025
11.83
 18,600 11.78 11.83 11.73 0 0 0
02/01/2025
11.83
 14,200 11.88 12.11 11.83 0 0 0
01/01/2025
12.60
 10,500 12.65 12.65 12.50 0 0 0
31/12/2024
11.97
 10,500 12.02 12.02 11.88 0 0 0
30/12/2024
12.02
 5,400 11.97 12.02 11.92 0 0 0
27/12/2024
12.07
 5,100 11.97 12.16 11.97 600 0 0.0
26/12/2024
12.21
 6,300 12.21 12.21 12.21 0 0 0
25/12/2024
12.26
 21,000 12.16 12.26 12.02 0 0 0
24/12/2024
12.30
 3,300 12.35 12.35 12.30 0 0 0
23/12/2024
12.35
 12,100 12.35 12.35 11.97 0 0 0
20/12/2024
12.30
 10,600 12.16 12.35 12.16 0 200 -0.0
19/12/2024
12.07
 1,700 12.21 12.21 12.07 0 0 0
18/12/2024
12.21
 2,200 12.07 12.21 12.07 0 0 0
17/12/2024
11.97
 18,100 12.11 12.11 11.97 0 0 0
16/12/2024
12.07
 14,200 11.59 12.11 11.59 0 0 0
13/12/2024
12.21
 300 12.16 12.21 12.16 0 100 -0.0
12/12/2024
12.26
 500 12.16 12.26 12.16 0 100 -0.0
11/12/2024
12.26
 26,000 12.30 12.30 12.16 0 0 0
10/12/2024
12.26
 9,400 12.07 12.35 12.07 0 0 0
09/12/2024
12.35
 3,200 12.40 12.40 11.92 0 0 0
06/12/2024
12.40
 13,300 12.35 12.54 12.16 0 0 0
05/12/2024
12.30
 17,400 12.26 12.45 12.11 0 0 0
04/12/2024
12.26
 13,300 12.30 12.35 12.21 0 0 0
03/12/2024
12.26
 15,400 12.02 12.30 12.02 0 0 0
02/12/2024
12.11
 13,100 11.97 12.11 11.88 0 0 0
29/11/2024
12.02
 13,600 12.07 12.07 11.97 0 500 -0.0
28/11/2024
11.97
 23,400 12.02 12.07 11.88 0 0 0
27/11/2024
12.02
 13,600 11.88 12.02 11.78 0 0 0
26/11/2024
11.88
 26,900 11.78 12.07 11.69 900 0 0.0
25/11/2024
11.88
 10,600 11.97 11.97 11.78 0 0 0
22/11/2024
11.78
 7,800 11.88 11.97 11.64 0 0 0
21/11/2024
12.02
 10,200 11.78 12.07 11.78 0 0 0
20/11/2024
11.73
 12,500 11.88 11.97 11.73 0 200 -0.0
19/11/2024
11.88
 2,000 11.88 11.88 11.78 0 0 0
18/11/2024
11.88
 23,800 11.97 12.21 11.88 0 0 0
15/11/2024
11.88
 27,000 11.97 12.40 11.31 200 100 0.0
14/11/2024
11.97
 4,200 11.92 12.07 11.92 0 0 0
13/11/2024
12.26
 8,400 12.02 12.26 11.97 0 0 0
12/11/2024
12.11
 8,700 12.02 12.64 12.02 100 0 0.0
11/11/2024
12.02
 900 11.97 12.02 11.97 0 0 0
08/11/2024
12.16
 13,700 12.21 12.21 11.88 0 0 0
07/11/2024
12.26
 6,600 12.16 12.73 11.97 0 1,200 -0.0
06/11/2024
12.16
 13,500 12.16 12.26 12.11 0 0 0
05/11/2024
12.35
 200 12.26 12.35 12.26 0 0 0
04/11/2024
12.26
 2,900 12.30 12.30 12.26 0 0 0
01/11/2024
12.45
 2,700 12.45 12.45 12.45 0 0 0
31/10/2024
12.45
 15,100 12.40 12.45 12.02 400 300 0.0
30/10/2024
12.40
 14,100 12.64 12.73 12.40 600 0 0.0
29/10/2024
12.73
 100 12.73 12.73 12.73 0 0 0
28/10/2024
12.64
 2,500 12.64 12.64 12.64 0 0 0
25/10/2024
12.73
 3,500 12.54 12.73 12.54 300 0 0.0
24/10/2024
12.54
 1,800 12.73 12.73 12.54 0 0 0
23/10/2024
12.73
 1,400 12.54 12.73 12.54 0 0 0
22/10/2024
12.83
 6,600 12.59 12.83 12.59 200 0 0.0
21/10/2024
12.68
 11,800 12.59 12.83 12.59 0 0 0
18/10/2024
12.59
 2,800 12.59 12.59 12.59 0 0 0
17/10/2024
12.73
 6,200 12.54 12.73 12.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |