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)
11/01/2024
14.35
 18,500 14.35 14.44 14.30 0 0 0
10/01/2024
14.35
 53,700 14.54 14.54 14.35 0 0 0
09/01/2024
14.54
 106,300 14.58 14.58 14.25 0 0 0
08/01/2024
14.49
 21,900 14.49 14.49 14.35 0 0 0
05/01/2024
14.49
 15,300 14.54 14.73 14.44 0 0 0
04/01/2024
14.54
 48,100 14.35 14.73 14.30 0 100 -0.0
03/01/2024
14.39
 11,900 14.35 14.39 14.20 0 0 0
02/01/2024
14.35
 16,300 14.39 14.44 14.25 0 0 0
01/01/2024
14.39
 8,800 14.30 14.44 14.25 0 0 0
29/12/2023
14.39
 8,800 14.30 14.44 14.25 0 0 0
28/12/2023
14.16
 17,900 13.97 14.54 13.97 0 0 0
27/12/2023
14.35
 7,800 14.25 14.44 14.25 0 0 0
26/12/2023
14.44
 8,900 14.39 14.54 14.39 0 0 0
25/12/2023
14.39
 7,900 14.35 14.44 14.35 0 0 0
22/12/2023
14.39
 2,800 14.20 14.44 14.20 0 0 0
21/12/2023
14.44
 14,000 14.49 14.49 14.16 0 0 0
20/12/2023
14.44
 10,300 14.35 14.44 14.20 0 0 0
19/12/2023
14.30
 19,700 14.30 14.30 14.16 0 0 0
18/12/2023
14.30
 8,500 14.49 14.49 14.30 0 0 0
15/12/2023
14.54
 12,300 14.35 14.54 14.35 0 0 0
14/12/2023
14.54
 20,300 14.54 14.58 14.35 0 0 0
13/12/2023
14.44
 14,100 14.73 14.73 14.44 0 0 0
12/12/2023
14.54
 15,000 14.54 14.73 14.54 0 0 0
11/12/2023
14.54
 15,600 14.73 14.73 14.30 0 0 0
08/12/2023
14.68
 13,000 14.73 14.77 14.54 0 0 0
07/12/2023
14.77
 16,300 14.82 14.87 14.44 0 0 0
06/12/2023
14.82
 34,000 14.49 14.92 14.49 0 0 0
05/12/2023
14.49
 15,300 14.49 14.49 14.25 0 0 0
04/12/2023
14.54
 16,800 14.49 14.54 14.25 0 0 0
01/12/2023
14.49
 7,400 14.68 14.68 13.73 0 0 0
30/11/2023
14.35
 7,500 14.82 14.82 14.30 0 0 0
29/11/2023
14.44
 10,000 14.58 14.63 14.44 0 0 0
28/11/2023
14.54
 36,700 14.16 14.54 14.11 0 0 0
27/11/2023
14.25
 9,600 14.25 14.25 14.06 0 0 0
24/11/2023
14.25
 21,400 14.25 14.35 14.11 0 0 0
23/11/2023
14.25
 21,600 14.25 14.54 14.25 0 0 0
22/11/2023
14.25
 28,300 14.44 14.44 14.20 0 0 0
21/11/2023
14.25
 26,000 14.54 14.54 14.06 0 0 0
20/11/2023
14.44
 14,900 14.39 14.44 14.06 0 0 0
17/11/2023
14.54
 27,300 14.68 14.68 14.54 0 0 0
16/11/2023
14.68
 9,700 14.77 14.82 14.68 0 0 0
15/11/2023
14.82
 18,100 14.87 15.06 14.73 0 0 0
14/11/2023
14.82
 14,100 14.49 14.87 14.49 0 0 0
13/11/2023
14.49
 31,500 14.54 14.63 14.35 0 0 0
10/11/2023
14.44
 34,100 14.49 14.63 14.35 0 0 0
09/11/2023
14.49
 48,600 14.25 14.73 14.16 0 0 0
08/11/2023
14.16
 25,300 13.35 14.16 13.35 0 0 0
07/11/2023
13.97
 30,100 13.78 14.20 13.78 0 0 0
06/11/2023
13.73
 61,000 13.97 13.97 13.40 0 0 0
03/11/2023
13.78
 101,000 14.54 14.54 13.78 0 0 0
02/11/2023
14.54
 64,700 14.63 15.11 14.06 0 0 0
01/11/2023
14.63
 103,100 14.63 15.11 13.97 0 0 0
31/10/2023
15.01
 126,700 15.82 15.82 15.01 0 0 0
30/10/2023
16.10
 3,500 16.29 16.29 16.10 0 0 0
27/10/2023
15.82
 8,600 15.44 15.82 15.44 0 0 0
26/10/2023
15.63
 148,100 16.15 16.15 15.63 0 0 0
25/10/2023
16.77
 28,100 16.53 16.86 16.53 0 0 0
24/10/2023
16.53
 7,000 16.63 16.63 16.44 0 0 0
23/10/2023
16.39
 13,000 16.63 16.63 16.01 0 0 0
20/10/2023
16.63
 24,100 16.63 16.63 15.96 0 0 0
19/10/2023
16.63
 42,500 16.82 16.82 16.15 0 0 0
18/10/2023
16.58
 13,600 17.01 17.01 16.44 0 0 0
17/10/2023
17.05
 3,700 16.72 17.29 16.72 0 0 0
16/10/2023
17.10
 2,100 16.91 17.10 16.91 0 0 0
13/10/2023
17.34
 10,500 17.29 17.34 17.01 0 0 0
12/10/2023
17.34
 3,400 17.39 17.39 17.29 0 0 0
11/10/2023
17.29
 8,800 17.20 17.29 17.01 0 0 0
10/10/2023
17.15
 39,600 17.20 17.20 16.96 0 0 0
09/10/2023
16.96
 18,700 17.01 17.01 16.91 0 0 0
06/10/2023
16.96
 13,700 16.72 16.96 16.72 0 1,500 -0.0
05/10/2023
16.67
 7,200 17.01 17.01 16.67 0 0 0
04/10/2023
17.01
 7,800 16.91 17.01 16.63 0 0 0
03/10/2023
16.67
 116,300 17.10 17.20 16.58 0 0 0
02/10/2023
17.81
 3,100 17.86 17.86 17.48 0 0 0
29/09/2023
17.81
 16,600 17.39 17.81 17.39 0 0 0
28/09/2023
17.39
 22,700 17.58 17.58 17.10 0 0 0
27/09/2023
17.58
 13,300 17.67 17.67 17.29 0 0 0
26/09/2023
17.62
 37,600 18.00 18.00 17.10 0 0 0
25/09/2023
17.58
 17,600 17.96 18.24 17.58 0 0 0
22/09/2023
18.43
 23,500 18.05 18.48 17.96 0 0 0
21/09/2023
18.53
 23,500 18.72 18.72 18.53 0 0 0
20/09/2023
18.76
 4,800 18.95 18.95 18.76 0 0 0
19/09/2023
18.57
 64,800 18.53 18.81 18.19 0 0 0
18/09/2023
18.53
 25,100 18.81 18.81 18.10 0 0 0
15/09/2023
18.81
 33,600 18.91 18.91 18.53 0 0 0
14/09/2023
18.91
 37,000 19.52 19.52 18.76 0 0 0
13/09/2023
19.29
 36,700 19.29 19.81 19.00 0 0 0
12/09/2023
19.29
 27,600 19.10 19.29 19.10 0 0 0
11/09/2023
19.29
 59,100 19.95 19.95 19.14 0 0 0
08/09/2023
19.29
 35,300 18.72 19.29 18.72 0 0 0
07/09/2023
18.72
 37,600 18.76 18.81 18.57 0 0 0
06/09/2023
18.72
 27,700 18.53 18.72 18.38 0 0 0
05/09/2023
18.76
 32,300 18.34 18.76 18.34 0 0 0
04/09/2023
18.05
 36,000 18.24 18.43 17.96 0 0 -0.0
01/09/2023
16.15
 15,000 16.29 16.39 16.15 0 0 -0.1
31/08/2023
18.34
 34,700 18.19 18.34 18.05 0 0 0
30/08/2023
17.96
 10,600 17.96 18.05 17.96 0 0 0
29/08/2023
18.15
 27,900 18.05 18.29 18.00 0 0 0
28/08/2023
18.24
 24,500 17.67 18.48 17.67 0 0 0
25/08/2023
18.05
 33,400 18.10 18.10 17.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |