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)
07/07/2023
19.45
 24,200 19.35 19.60 19.20 0 0 0
06/07/2023
19.35
 29,500 19.55 19.75 19.35 0 0 0
05/07/2023
19.55
 32,600 19.60 19.80 19.50 0 0 0
04/07/2023
19.60
 62,000 19.10 19.75 19.10 0 3,300 -0.1
03/07/2023
19.10
 6,600 19.10 19.15 19.10 0 0 0
30/06/2023
19.10
 33,200 19.30 19.30 18.95 0 0 0
29/06/2023
19.30
 34,600 19.50 19.50 19.25 0 0 0
28/06/2023
19.50
 33,400 19.30 19.55 19.25 0 0 0
27/06/2023
19.30
 42,200 19.05 19.55 19.25 0 0 0
26/06/2023
19.05
 80,700 19.50 19.50 19.05 0 0 0
23/06/2023
19.50
 56,300 19.20 19.65 19.25 0 0 0
22/06/2023
19.20
 71,300 19.50 19.50 19.05 0 0 0
21/06/2023
19.50
 81,600 18.50 19.50 18.50 0 0 0
20/06/2023
18.50
 53,100 18.50 19 18.40 0 0 0
19/06/2023
18.50
 99,700 19 19.15 18.50 0 0 0
16/06/2023
19
 80,600 19.45 19.85 19 0 0 0
15/06/2023
19.45
 54,100 19.50 19.55 19.35 0 0 0
14/06/2023
19.50
 127,500 20.35 20.35 19.50 0 0 0
13/06/2023
20.35
 65,900 20.25 20.60 20.05 0 0 0
12/06/2023
20.25
 117,000 19.80 20.45 19.75 0 0 0
09/06/2023
19.80
 79,000 20.15 20.45 19.80 0 0 0
08/06/2023
20.15
 221,000 20.20 20.90 20 0 0 0
07/06/2023
20.20
 318,000 19 20.30 19.10 0 300 -0.0
06/06/2023
19
 49,900 19.15 19.20 18.85 5,000 0 0.1
05/06/2023
19.15
 43,500 19.25 19.50 19.15 0 0 0
02/06/2023
19.25
 88,000 19.30 19.50 19.15 0 0 0
01/06/2023
19.30
 116,000 19.30 19.50 19.15 0 0 0
31/05/2023
19.30
 86,300 19.05 19.90 19 0 1,200 -0.0
30/05/2023
19.05
 133,800 18.50 19.05 18.45 0 0 0
29/05/2023
18.50
 31,700 18.25 18.50 18.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |