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)
17/10/2024
12.73
 6,200 12.54 12.73 12.49 0 0 0
16/10/2024
12.68
 1,300 12.64 12.68 12.64 0 0 0
15/10/2024
12.68
 7,500 12.64 12.68 12.59 0 0 0
14/10/2024
12.68
 3,500 12.64 12.78 12.64 0 200 -0.0
11/10/2024
12.64
 10,800 12.64 12.64 12.54 0 0 0
10/10/2024
12.64
 5,500 12.78 12.78 12.64 0 300 -0.0
09/10/2024
12.59
 10,200 12.59 12.83 12.54 0 300 -0.0
08/10/2024
12.64
 19,900 12.68 12.68 12.59 200 0 0.0
07/10/2024
12.73
 3,100 12.73 12.73 12.68 0 0 0
04/10/2024
12.73
 5,500 12.73 12.83 12.73 0 200 -0.0
03/10/2024
12.73
 9,900 12.68 12.78 12.68 0 0 0
02/10/2024
12.78
 13,300 12.68 12.83 12.68 0 0 0
01/10/2024
12.83
 16,400 12.78 12.92 12.78 0 0 0
30/09/2024
12.83
 7,800 12.78 13.11 12.78 0 0 0
27/09/2024
12.78
 13,500 12.87 12.92 12.78 0 0 0
26/09/2024
12.92
 600 13.02 13.02 12.92 0 0 0
25/09/2024
12.87
 18,600 13.02 13.06 12.87 0 0 0
24/09/2024
12.92
 600 13.11 13.11 12.92 0 0 0
23/09/2024
13.21
 25,600 12.92 13.25 12.87 0 0 0
20/09/2024
12.87
 23,200 12.92 12.92 12.83 0 0 0
19/09/2024
12.92
 3,200 12.73 12.92 12.68 0 300 -0.0
18/09/2024
12.73
 6,600 12.68 12.97 12.68 0 500 -0.0
17/09/2024
12.68
 7,800 12.92 12.97 12.68 0 0 0
16/09/2024
12.97
 700 13.16 13.16 12.73 0 0 0
13/09/2024
12.78
 10,800 12.78 12.78 12.73 0 500 -0.0
12/09/2024
12.78
 10,200 12.92 12.92 12.78 0 5,200 -0.1
11/09/2024
12.78
 14,000 12.78 12.78 12.73 0 2,400 -0.0
10/09/2024
12.78
 15,800 13.06 13.06 12.78 0 0 0
09/09/2024
13.06
 7,800 13.06 13.06 12.92 0 200 -0.0
06/09/2024
13.06
 6,000 13.11 13.11 12.83 0 0 0
05/09/2024
13.06
 11,800 12.92 13.11 12.87 0 0 0
04/09/2024
12.92
 32,800 13.25 13.25 12.87 0 300 -0.0
03/09/2024
14.54
 58,500 14.63 14.92 14.49 0 0 0
02/09/2024
14.92
 110,600 14.35 15.15 14.25 0 1,200 -0.0
30/08/2024
13.25
 15,100 13.02 13.30 13.02 0 0 0
29/08/2024
13.11
 19,200 12.97 13.21 12.97 0 900 -0.0
28/08/2024
12.97
 28,500 13.30 13.30 12.97 0 0 0
27/08/2024
12.97
 21,800 12.92 13.21 12.92 0 0 0
26/08/2024
12.92
 40,400 13.11 13.25 12.92 0 0 0
23/08/2024
13.16
 32,800 12.97 13.25 12.97 0 300 -0.0
22/08/2024
12.97
 14,700 13.11 13.16 12.87 0 0 0
21/08/2024
13.02
 16,600 12.87 13.06 12.83 0 0 0
20/08/2024
12.97
 11,800 12.78 13.02 12.78 0 0 0
19/08/2024
12.78
 25,400 12.92 12.97 12.78 0 5,500 -0.1
16/08/2024
12.92
 11,900 12.78 12.92 12.64 0 0 0
15/08/2024
12.78
 6,700 12.92 12.92 12.78 0 0 0
14/08/2024
12.92
 9,800 12.73 12.92 12.73 1,500 0 0.0
13/08/2024
12.83
 1,100 12.73 12.83 12.73 0 0 0
12/08/2024
12.73
 6,900 13.11 13.11 12.73 300 0 0.0
09/08/2024
12.87
 5,900 12.97 12.97 12.83 0 0 0
08/08/2024
12.78
 6,900 13.06 13.06 12.54 0 0 0
07/08/2024
12.97
 5,200 12.92 13.02 12.83 0 0 0
06/08/2024
12.87
 31,700 13.11 13.11 12.64 0 0 0
05/08/2024
12.83
 24,100 13.21 13.30 12.78 0 3,100 -0.0
02/08/2024
13.21
 4,700 13.30 13.30 12.97 0 100 -0.0
01/08/2024
13.30
 39,000 13.30 13.40 13.06 500 500 -0.0
31/07/2024
13.30
 18,900 13.30 13.40 13.16 0 2,700 -0.0
30/07/2024
13.30
 11,400 13.25 13.40 13.21 0 300 -0.0
29/07/2024
13.30
 66,900 13.68 13.68 13.30 0 300 -0.0
26/07/2024
13.68
 11,600 13.59 13.68 13.30 0 300 -0.0
25/07/2024
13.68
 18,100 13.59 13.68 13.40 0 0 0
24/07/2024
13.59
 31,400 13.68 13.73 13.30 0 600 -0.0
23/07/2024
13.68
 17,200 13.44 13.78 13.40 0 0 0
22/07/2024
13.97
 11,900 13.92 13.97 13.82 0 0 0
19/07/2024
13.97
 300 13.97 13.97 13.97 0 0 0
18/07/2024
13.92
 13,300 13.97 13.97 13.82 0 0 0
17/07/2024
13.92
 19,800 13.97 14.06 13.92 0 0 0
16/07/2024
13.97
 18,600 14.11 14.11 13.97 0 0 0
15/07/2024
14.06
 10,600 14.11 14.11 13.82 0 200 -0.0
12/07/2024
14.11
 16,100 13.97 14.11 13.92 0 0 0
11/07/2024
13.97
 14,100 13.97 14.01 13.97 0 0 0
10/07/2024
14.16
 14,000 14.16 14.16 13.97 0 0 0
09/07/2024
14.06
 11,500 13.92 14.06 13.92 0 0 0
08/07/2024
14.06
 18,800 14.20 14.25 13.78 100 0 0.0
05/07/2024
14.16
 25,400 14.20 14.20 13.97 700 0 0.0
04/07/2024
14.20
 13,800 14.06 14.20 14.01 0 0 0
03/07/2024
14.06
 17,700 14.16 14.16 14.01 0 500 -0.0
02/07/2024
14.25
 4,000 14.06 14.25 14.06 0 0 0
01/07/2024
14.06
 13,200 14.25 14.25 14.01 0 0 0
28/06/2024
14.25
 30,900 14.20 14.25 14.06 2,200 0 0.0
27/06/2024
14.25
 1,100 14.35 14.35 14.11 0 100 -0.0
26/06/2024
14.25
 4,700 14.35 14.35 14.11 0 100 -0.0
25/06/2024
14.35
 21,300 14.25 14.35 14.06 0 300 -0.0
24/06/2024
14.25
 44,300 14.58 14.58 14.11 0 1,800 -0.0
21/06/2024
14.58
 34,800 14.25 14.73 14.25 900 400 0.0
20/06/2024
14.25
 26,000 14.39 14.44 14.25 1,000 0 0.0
19/06/2024
14.35
 21,500 14.39 14.39 13.35 1,600 1,000 0.0
18/06/2024
14.35
 5,100 14.25 14.44 14.25 0 0 0
17/06/2024
14.39
 26,800 14.73 14.73 14.25 0 500 -0.0
14/06/2024
14.35
 23,100 14.58 14.63 14.35 0 100 -0.0
13/06/2024
14.63
 22,300 14.63 14.63 14.49 0 0 0
12/06/2024
14.63
 14,700 14.73 14.73 14.44 0 1,400 -0.0
11/06/2024
14.73
 14,500 14.58 14.73 14.49 0 0 0
10/06/2024
14.54
 19,200 14.44 14.92 14.44 0 0 0
07/06/2024
14.44
 100,700 14.92 14.92 14.44 100 0 0.0
06/06/2024
14.68
 43,100 14.82 14.82 14.63 0 0 0
05/06/2024
14.82
 85,600 14.92 15.06 14.73 2,100 100 0.0
04/06/2024
15.01
 31,600 14.92 15.15 14.73 0 300 -0.0
03/06/2024
15.01
 135,000 14.68 15.49 14.54 1,400 5,000 -0.1
31/05/2024
14.73
 194,700 14.20 14.77 14.20 100 4,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |