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)
25/04/2024
14.60
 4,600 14.60 14.60 14.45 0 0 0
24/04/2024
14.60
 9,900 14.65 14.80 14.05 0 0 0
23/04/2024
14.50
 4,700 14.90 14.90 14.25 0 1,900 -0.0
22/04/2024
14.60
 15,700 14.30 14.70 14.30 0 0 0
19/04/2024
14.10
 35,900 14.90 14.90 14.10 0 100 -0.0
17/04/2024
15.10
 27,800 15 15.10 14.85 100 100 -0
16/04/2024
15
 23,000 15 15.20 14.80 0 300 -0.0
15/04/2024
15
 64,300 15.20 15.50 15 0 0 0
12/04/2024
15.30
 36,800 15.30 15.30 15.10 1,900 0 0.0
11/04/2024
15.30
 18,500 15.40 15.45 15.10 0 0 0
10/04/2024
15.40
 20,400 15.15 15.50 15.15 0 0 0
09/04/2024
15.45
 35,700 15.35 15.60 15.25 0 4,600 -0.1
08/04/2024
15.30
 57,900 15.30 15.50 15 0 400 -0.0
05/04/2024
15.30
 35,700 15.30 15.40 15.05 300 100 0.0
04/04/2024
15.45
 17,900 15.40 15.45 15.30 0 400 -0.0
03/04/2024
15.45
 11,100 15.45 15.50 15.40 0 0 0
02/04/2024
15.45
 41,800 15.85 15.95 15.30 3,600 0 0.1
01/04/2024
15.80
 54,600 15.95 15.95 15.65 0 900 -0.0
29/03/2024
15.85
 55,400 15.80 16 15.55 200 1,200 -0.0
28/03/2024
15.90
 21,700 16.10 16.10 15.80 0 0 0
27/03/2024
16.10
 33,200 16.20 16.20 15.90 0 0 0
26/03/2024
16.10
 65,500 16 16.20 15.90 0 0 0
25/03/2024
16
 55,600 16.20 16.25 15.90 0 0 0
22/03/2024
16.10
 26,800 16 16.15 15.90 100 0 0.0
21/03/2024
16
 53,500 15.80 16.20 15.65 0 1,900 -0.0
20/03/2024
15.80
 11,300 15.40 15.80 15.30 0 2,100 -0.0
19/03/2024
15.55
 18,300 15.55 15.55 15.40 0 13,000 -0.2
18/03/2024
15.50
 99,100 15.70 15.70 15.30 0 0 0
15/03/2024
15.65
 34,600 16.05 16.05 15.65 0 0 0
14/03/2024
15.80
 57,800 15.60 16.20 15.60 0 0 0
13/03/2024
15.85
 51,200 15.90 15.90 15.60 0 0 0
12/03/2024
15.75
 171,500 15.20 16 15.20 4,500 1,500 0.0
11/03/2024
15.20
 57,000 15.25 15.35 15 0 0 0
08/03/2024
15.30
 58,500 15.40 15.70 15.25 0 0 0
07/03/2024
15.55
 43,100 15.75 15.80 15.35 0 0 0
06/03/2024
15.80
 10,600 15.80 15.80 15.75 0 0 0
05/03/2024
15.90
 38,600 16 16.15 15.90 0 0 0
04/03/2024
15.95
 137,900 16.05 16.50 15.90 1,600 200 0.0
01/03/2024
16.40
 22,800 16.20 16.60 15.95 0 0 0
29/02/2024
16.40
 53,700 16.35 16.50 16 300 0 0.0
28/02/2024
16.35
 35,300 15.90 16.40 15.90 1,000 0 0.0
27/02/2024
16.10
 43,300 15.90 16.20 15.80 0 2,200 -0.0
26/02/2024
15.85
 35,800 16.25 16.25 15.85 0 1,100 -0.0
23/02/2024
16.25
 55,300 16.30 16.50 16 0 0 0
22/02/2024
16.25
 88,800 15.90 16.25 15.90 0 0 0
21/02/2024
15.90
 74,300 15.40 16 15.40 100 146 -0.0
20/02/2024
15.70
 39,700 15.60 15.80 15.50 0 0 0
19/02/2024
15.70
 33,500 15.65 15.80 15.65 0 0 0
16/02/2024
15.65
 31,700 15.70 15.70 15.30 0 0 0
15/02/2024
15.70
 60,000 15.70 16 15.10 3,300 23,282 -0.3
07/02/2024
15.70
 110,600 15.10 15.95 15 0 1,200 -0.0
06/02/2024
15.10
 43,200 15.10 15.35 15.10 11,800 0 0.2
05/02/2024
15.05
 70,600 14.90 15.25 14.80 20,200 0 0.3
02/02/2024
15
 22,600 15 15 14.95 0 0 0
01/02/2024
15.15
 20,500 14.90 15.15 14.90 0 100 -0.0
31/01/2024
15.15
 46,600 15 15.20 14.95 400 0 0.0
30/01/2024
15.20
 28,600 15.30 15.35 15 0 0 0
29/01/2024
15.25
 21,600 15.05 15.25 15.05 0 0 0
26/01/2024
15.05
 25,300 15.25 15.30 15.05 0 0 0
25/01/2024
15.25
 44,100 14.90 15.25 14.90 700 0 0.0
24/01/2024
15.10
 12,400 15 15.10 14.90 0 0 0
23/01/2024
15
 19,300 14.95 15 14.80 500 0 0.0
22/01/2024
14.95
 33,100 15.05 15.05 14.90 0 2,500 -0.0
19/01/2024
15.05
 13,800 15 15.20 15 0 0 0
18/01/2024
15.10
 11,400 15.15 15.15 15 0 0 0
17/01/2024
15.05
 26,000 15 15.05 15 0 0 0
16/01/2024
15
 6,800 15.25 15.25 14.95 0 0 0
15/01/2024
15
 5,600 15.25 15.25 15 0 0 0
12/01/2024
15
 44,200 15.10 15.20 15 0 0 0
11/01/2024
15.10
 18,500 15.10 15.20 15.05 0 0 0
10/01/2024
15.10
 53,700 15.30 15.30 15.10 0 0 0
09/01/2024
15.30
 106,300 15.35 15.35 15 0 0 0
08/01/2024
15.25
 21,900 15.25 15.25 15.10 0 0 0
05/01/2024
15.25
 15,300 15.30 15.50 15.20 0 0 0
04/01/2024
15.30
 48,100 15.10 15.50 15.05 0 100 -0.0
03/01/2024
15.15
 11,900 15.10 15.15 14.95 0 0 0
02/01/2024
15.10
 16,300 15.15 15.20 15 0 0 0
29/12/2023
15.15
 8,800 14.90 15.20 15 0 0 0
28/12/2023
14.90
 17,900 15.10 15.30 14.70 0 0 0
27/12/2023
15.10
 7,800 15.20 15.20 15 0 0 0
26/12/2023
15.20
 8,900 15.15 15.30 15.15 0 0 0
25/12/2023
15.15
 7,900 15.15 15.20 15.10 0 0 0
22/12/2023
15.15
 2,800 15.20 15.20 14.95 0 0 0
21/12/2023
15.20
 14,000 15.20 15.25 14.90 0 0 0
20/12/2023
15.20
 10,300 15.05 15.20 14.95 0 0 0
19/12/2023
15.05
 19,700 15.05 15.05 14.90 0 0 0
18/12/2023
15.05
 8,500 15.30 15.30 15.05 0 0 0
15/12/2023
15.30
 12,300 15.30 15.30 15.10 0 0 0
14/12/2023
15.30
 20,300 15.20 15.35 15.10 0 0 0
13/12/2023
15.20
 14,100 15.30 15.50 15.20 0 0 0
12/12/2023
15.30
 15,000 15.30 15.50 15.30 0 0 0
11/12/2023
15.30
 15,600 15.45 15.50 15.05 0 0 0
08/12/2023
15.45
 13,000 15.55 15.55 15.30 0 0 0
07/12/2023
15.55
 16,300 15.60 15.65 15.20 0 0 0
06/12/2023
15.60
 34,000 15.25 15.70 15.25 0 0 0
05/12/2023
15.25
 15,300 15.30 15.30 15 0 0 0
04/12/2023
15.30
 16,800 15.25 15.30 15 0 0 0
01/12/2023
15.25
 7,400 15.10 15.45 14.45 0 0 0
30/11/2023
15.10
 7,500 15.20 15.60 15.05 0 0 0
29/11/2023
15.20
 10,000 15.30 15.40 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |