CTCP Bóng đèn Điện Quang (dqc)

10.05
-0.20
(-1.95%)
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
(2025-12-29) 		-0.40 -3.92% 137,800 -900 -0.0
9.80
10.45
10.25
2 tháng
(2025-11-28) 		-0.60 -5.77% 278,000 -200 -0.0
9.80
10.80
10.25
3 tháng
(2025-10-29) 		-1 -9.26% 427,600 300 0.0
9.80
11.20
10.25
6 tháng
(2025-07-31) 		-2.60 -20.97% 1,289,200 -3,200 -0.0
9.80
12.40
10.25
12 tháng
(2025-02-03) 		-1.40 -12.50% 4,271,900 -100 0.0
8.72
13
10.25
24 tháng
(2024-02-07) 		-5.90 -37.58% 9,878,100 -91,928 -1.3
8.72
16.40
10.25
36 tháng
(2023-02-13) 		-8.85 -47.45% 21,037,300 -67,728 -1.5
8.72
23
10.25
60 tháng
(2021-02-22) 		-7.95 -44.80% 91,883,200 -145,956 -2.6
8.72
63.33
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
15.30
 36,700 15 15.30 14.85 0 0 0
27/11/2023
15
 9,600 15 15 14.80 0 0 0
24/11/2023
15
 21,400 15 15.10 14.85 0 0 0
23/11/2023
15
 21,600 15 15.30 15 0 0 0
22/11/2023
15
 28,300 15 15.20 14.95 0 0 0
21/11/2023
15
 26,000 15.20 15.30 14.80 0 0 0
20/11/2023
15.20
 14,900 15.30 15.30 14.80 0 0 0
17/11/2023
15.30
 27,300 15.45 15.45 15.30 0 0 0
16/11/2023
15.45
 9,700 15.60 15.60 15.45 0 0 0
15/11/2023
15.60
 18,100 15.60 15.85 15.50 0 0 0
14/11/2023
15.60
 14,100 15.25 15.65 15.25 0 0 0
13/11/2023
15.25
 31,500 15.20 15.40 15.10 0 0 0
10/11/2023
15.20
 34,100 15.25 15.40 15.10 0 0 0
09/11/2023
15.25
 48,600 14.90 15.50 14.90 0 0 0
08/11/2023
14.90
 25,300 14.70 14.90 14.05 0 0 0
07/11/2023
14.70
 30,100 14.45 14.95 14.50 0 0 0
06/11/2023
14.45
 61,000 14.50 14.70 14.10 0 0 0
03/11/2023
14.50
 101,000 15.30 15.30 14.50 0 0 0
02/11/2023
15.30
 64,700 15.40 15.90 14.80 0 0 0
01/11/2023
15.40
 103,100 15.80 15.90 14.70 0 0 0
31/10/2023
15.80
 126,700 16.95 16.95 15.80 0 0 0
30/10/2023
16.95
 3,500 16.65 17.15 16.95 0 0 0
27/10/2023
16.65
 8,600 16.45 16.65 16.25 0 0 0
26/10/2023
16.45
 148,100 17.65 17.65 16.45 0 0 0
25/10/2023
17.65
 28,100 17.40 17.75 17.40 0 0 0
24/10/2023
17.40
 7,000 17.25 17.50 17.30 0 0 0
23/10/2023
17.25
 13,000 17.50 17.50 16.85 0 0 0
20/10/2023
17.50
 24,100 17.50 17.50 16.80 0 0 0
19/10/2023
17.50
 42,500 17.45 17.70 17 0 0 0
18/10/2023
17.45
 13,600 17.95 17.95 17.30 0 0 0
17/10/2023
17.95
 3,700 18 18.20 17.60 0 0 0
16/10/2023
18
 2,100 18.25 18.25 17.80 0 0 0
13/10/2023
18.25
 10,500 18.25 18.25 17.90 0 0 0
12/10/2023
18.25
 3,400 18.20 18.30 18.20 0 0 0
11/10/2023
18.20
 8,800 18.05 18.20 17.90 0 0 0
10/10/2023
18.05
 39,600 17.85 18.10 17.85 0 0 0
09/10/2023
17.85
 18,700 17.85 17.90 17.80 0 0 0
06/10/2023
17.85
 13,700 17.55 17.85 17.60 0 1,500 -0.0
05/10/2023
17.55
 7,200 17.90 17.90 17.55 0 0 0
04/10/2023
17.90
 7,800 17.55 17.90 17.50 0 0 0
03/10/2023
17.55
 116,300 18.75 18.75 17.45 0 0 0
02/10/2023
18.75
 3,100 18.75 18.80 18.40 0 0 0
29/09/2023
18.75
 16,600 18.30 18.75 18.30 0 0 0
28/09/2023
18.30
 22,700 18.50 18.50 18 0 0 0
27/09/2023
18.50
 13,300 18.55 18.60 18.20 0 0 0
26/09/2023
18.55
 37,600 18.50 18.95 18 0 0 0
25/09/2023
18.50
 17,600 19.40 19.40 18.50 0 0 0
22/09/2023
19.40
 23,500 19.50 19.50 18.90 0 0 0
21/09/2023
19.50
 23,500 19.75 19.75 19.50 0 0 0
20/09/2023
19.75
 4,800 19.55 19.95 19.75 0 0 0
19/09/2023
19.55
 64,800 19.50 19.80 19.15 0 0 0
18/09/2023
19.50
 25,100 19.80 19.80 19.05 0 0 0
15/09/2023
19.80
 33,600 19.90 19.90 19.50 0 0 0
14/09/2023
19.90
 37,000 20.30 20.55 19.75 0 0 0
13/09/2023
20.30
 36,700 20.30 20.85 20 0 0 0
12/09/2023
20.30
 27,600 20.30 20.30 20.10 0 0 0
11/09/2023
20.30
 59,100 20.30 21 20.15 0 0 0
08/09/2023
20.30
 35,300 19.70 20.30 19.70 0 0 0
07/09/2023
19.70
 37,600 19.70 19.80 19.55 0 0 0
06/09/2023
19.70
 27,700 19.75 19.75 19.35 0 0 0
05/09/2023
19.75
 32,300 19.30 19.75 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |