CTCP Bóng đèn Điện Quang (dqc)

9.85
-0.05
(-0.51%)
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
(2026-02-23) 		-0.30 -2.94% 222,300 -800 -0.0
9.10
10.25
9.85
2 tháng
(2026-01-19) 		-0.25 -2.46% 386,700 -1,000 -0.0
9.10
10.40
9.85
3 tháng
(2025-12-18) 		-0.40 -3.88% 503,500 -1,500 -0.0
9.10
10.45
9.85
6 tháng
(2025-09-19) 		-2 -16.81% 946,500 -3,000 -0.0
9.10
11.90
9.85
12 tháng
(2025-03-24) 		-0.75 -7.04% 4,031,100 -5,800 -0.0
8.72
13
9.85
24 tháng
(2024-03-28) 		-6 -37.74% 8,508,700 -57,000 -0.8
8.72
15.90
9.85
36 tháng
(2023-04-03) 		-8.60 -46.49% 19,215,300 -67,228 -0.9
8.72
23
9.85
60 tháng
(2021-04-13) 		-14.06 -58.68% 87,107,100 -183,256 -3.5
8.72
63.33
9.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |