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)
26/05/2023
18.25
 29,700 18.35 18.60 18.20 0 0 0
25/05/2023
18.35
 10,600 18.40 18.40 18.10 0 0 0
24/05/2023
18.40
 29,700 18.40 18.40 18.20 0 0 0
23/05/2023
18.40
 9,400 18.40 18.40 18.30 0 0 0
22/05/2023
18.40
 21,300 18.50 18.50 18.05 0 0 0
19/05/2023
18.50
 19,400 18.50 18.95 18.50 0 0 0
18/05/2023
18.50
 40,800 18.35 18.50 17.80 0 0 0
17/05/2023
18.35
 34,800 18.70 18.80 18.35 0 0 0
16/05/2023
18.70
 19,300 18.70 18.80 18.50 0 0 0
15/05/2023
18.70
 37,300 18.70 18.80 18.50 0 0 0
12/05/2023
18.70
 23,900 18.60 18.70 18.30 0 0 0
11/05/2023
18.60
 24,200 18.80 18.90 18.50 0 0 0
10/05/2023
18.80
 16,700 18.60 18.95 18.30 0 0 0
09/05/2023
18.60
 49,500 18.30 19.55 18.55 0 14,100 -0.3
08/05/2023
18.30
 25,300 17.95 18.30 17.95 0 0 0
05/05/2023
17.95
 9,700 17.85 17.95 17.70 0 0 0
04/05/2023
17.85
 17,200 17.95 17.95 17.50 0 0 0
28/04/2023
17.95
 11,400 17.90 18 17.90 0 0 0
27/04/2023
17.90
 12,700 17.90 17.95 17.80 0 0 0
26/04/2023
17.90
 6,800 17.60 17.90 17.55 10 0 0.0
25/04/2023
17.60
 32,900 17.70 17.90 17.60 0 0 -0.0
24/04/2023
17.70
 49,100 18.30 18.30 17.70 0 0 -0.0
21/04/2023
18.30
 11,800 18.40 18.50 18.20 0 0 -0.0
20/04/2023
18.40
 31,000 18.40 18.60 18 0 0 0
19/04/2023
18.40
 8,000 18.50 18.80 18.40 0 0 -0.0
18/04/2023
18.50
 4,400 18.35 18.50 18.35 0 0 -0.0
17/04/2023
18.35
 11,300 18.60 18.60 18.20 0 0 -0.0
14/04/2023
18.60
 19,100 19.30 19.30 18.60 0 0 -0.0
13/04/2023
19.30
 23,100 19.30 19.30 19.05 0 0 -0.0
12/04/2023
19.30
 19,400 19.30 19.65 19.10 0 0 0
11/04/2023
19.30
 23,600 19.30 19.30 19 0 0 -0.0
10/04/2023
19.30
 162,100 18.90 20 19.15 0 0 -0.0
07/04/2023
18.90
 34,800 19.20 19.40 18.90 0 0 -0.0
06/04/2023
19.20
 134,700 18.60 19.20 18.60 0 10 -0.0
05/04/2023
18.60
 88,000 18.50 18.70 18.30 0 0 0
04/04/2023
18.50
 28,500 18.50 18.90 18.35 0 0 0
03/04/2023
18.50
 44,100 18.15 19.30 18.10 0 0 0
31/03/2023
18.15
 5,600 18 18.30 18.15 0 0 0
30/03/2023
18
 31,500 18.25 18.55 18 0 0 0
29/03/2023
18.25
 4,000 18.20 18.50 18.10 0 0 0
28/03/2023
18.20
 27,300 18 18.50 18 0 0 0
27/03/2023
18
 22,000 18 18.05 17.80 0 0 0
24/03/2023
18
 34,300 18 18.40 17.80 0 0 0
23/03/2023
18
 10,500 18.20 18.20 17.75 0 0 0
22/03/2023
18.20
 13,700 18.15 18.25 18 0 0 0
21/03/2023
18.15
 25,700 17.75 18.15 17.70 0 0 0.0
20/03/2023
17.75
 26,300 18.15 18.30 17.75 0 0 -0.0
17/03/2023
18.15
 21,900 18.30 18.60 18.10 0 0 -0.0
16/03/2023
18.30
 12,200 18.35 18.50 18.10 0 0 -0.0
15/03/2023
18.35
 33,800 17.65 18.35 17.80 0 0 -0.0
14/03/2023
17.65
 94,300 18.80 18.80 17.65 0 0 -0.0
13/03/2023
18.80
 31,600 18.95 19 18.50 0 0 -0.0
10/03/2023
18.95
 18,400 19.10 19.10 18.70 0 0 -0.0
09/03/2023
19.10
 101,100 18.55 19.50 18.35 0 0 -0.0
08/03/2023
18.55
 40,000 18.45 18.55 18.30 0 0 -0.0
07/03/2023
18.45
 34,900 18.50 18.80 18.20 0 0 -0.0
06/03/2023
18.50
 91,900 18.35 18.80 18.35 0 0 -0.0
03/03/2023
18.35
 30,300 18.90 19 18.35 0 0 -0.0
02/03/2023
18.90
 38,400 18.50 19.20 18.75 0 0 -0.0
01/03/2023
18.50
 113,800 18.70 19 18.10 0 0 -0.0
28/02/2023
18.70
 26,600 18.25 18.80 18.25 0 0 -0.0
27/02/2023
18.25
 78,500 19.25 19.25 18.25 0 2,300 -0.0
24/02/2023
19.25
 39,700 19.80 19.90 19.15 0 0 0.0
23/02/2023
19.80
 128,500 20 20.30 19 0 0 0.0
22/02/2023
20
 162,500 21.20 21.20 20 0 0 0.0
21/02/2023
21.20
 90,300 21.30 22 21.20 500 0 0.0
20/02/2023
21.30
 151,900 20.70 22 20.80 0 0 0.0
17/02/2023
20.70
 127,600 20.45 21.45 20.40 500 0 0.0
16/02/2023
20.45
 277,800 19.15 20.45 19.30 0 0 0.0
15/02/2023
19.15
 65,100 19 19.40 18.95 0 0 0.0
14/02/2023
19
 66,200 18.65 19.30 18.50 0 0 0.0
13/02/2023
18.65
 83,300 18.65 18.90 18.30 0 0 0.0
10/02/2023
18.65
 116,300 18.40 19.30 18 100 0 0.0
09/02/2023
18.40
 41,900 18.75 18.75 18.10 0 0 0.0
08/02/2023
18.75
 81,300 18.50 18.90 18.10 0 0 0.0
07/02/2023
18.50
 81,100 18.90 19.45 18.50 600 100 0.0
06/02/2023
18.90
 251,400 17.70 18.90 17.70 0 0 0.0
03/02/2023
17.70
 48,100 17.30 17.75 17.45 0 0 0.0
02/02/2023
17.30
 61,500 17.20 17.75 17.10 0 0 0.0
01/02/2023
17.20
 115,400 17.55 18.20 17.20 100 0 0.0
31/01/2023
17.55
 113,800 17.50 18.50 17.30 600 0 0.0
30/01/2023
17.50
 51,100 17.20 17.80 17.20 0 6 -0.0
27/01/2023
17.20
 6,900 17.20 17.65 17 0 0 -0.1
19/01/2023
17.20
 7,200 17.10 17.20 16.95 0 0 -0.1
18/01/2023
17.10
 22,100 16.70 17.10 16.70 0 0 -0.1
17/01/2023
16.70
 32,400 16.60 16.90 16.60 0 0 -0.1
16/01/2023
16.60
 6,000 16.80 17 16.55 0 0 -0.1
13/01/2023
16.80
 13,200 17 17.20 16.70 0 0 -0.1
12/01/2023
17
 22,800 16.80 17.10 16.80 0 0 -0.1
11/01/2023
16.80
 17,500 16.90 17 16.50 0 0 -0.1
10/01/2023
16.90
 12,900 17 17 16.70 0 0 -0.1
09/01/2023
17
 15,000 17.45 17.45 17 0 0 -0.1
06/01/2023
17.45
 27,800 17.50 17.50 17 0 0 -0.0
05/01/2023
17.50
 6,200 17.80 17.85 17.35 0 0 -0.0
04/01/2023
17.80
 24,000 17.75 18 17.35 0 0 -0.0
03/01/2023
17.75
 21,600 17 17.85 17 0 0 -0.0
30/12/2022
17
 14,900 16.75 17 16.30 0 0 -0.0
29/12/2022
16.75
 5,100 17.20 17.35 16.70 0 0 -0.0
28/12/2022
17.20
 8,400 17 17.20 16.15 0 0 -0.0
27/12/2022
17
 39,400 16.30 17 15.70 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |