CTCP Bóng đèn Điện Quang (dqc)

10.80
0.10
(0.93%)
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
(2025-11-05) 		-0.30 -2.73% 155,200 100 0.0
10.40
11.20
10.80
2 tháng
(2025-10-06) 		-0.75 -6.55% 292,100 200 0.0
10.35
11.50
10.80
3 tháng
(2025-09-08) 		-0.90 -7.76% 470,400 200 0.0
10.35
12.05
10.80
6 tháng
(2025-06-09) 		-0.70 -6.14% 2,149,600 -1,300 0.0
10.35
13
10.80
12 tháng
(2024-12-10) 		-2.20 -17.05% 4,382,900 -11,000 -0.1
8.72
13
10.80
24 tháng
(2023-12-18) 		-4.35 -28.90% 10,520,900 -60,528 -0.8
8.72
16.40
10.80
36 tháng
(2022-12-21) 		-6.30 -37.06% 22,158,300 -65,934 -3.2
8.72
23
10.80
60 tháng
(2020-12-31) 		-6.29 -37.02% 94,921,010 -155,786 -2.8
8.72
63.33
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
21.47
 17,700 21.17 21.47 20.98 0 900 -0.0
21/09/2022
21.17
 26,000 21.47 21.47 20.69 0 1,900 -0.0
20/09/2022
21.47
 50,700 21.47 21.56 20.93 0 3,000 -0.1
19/09/2022
21.47
 113,600 22.25 22.25 20.93 0 6,000 -0.1
16/09/2022
22.25
 72,600 22.54 22.54 21.86 0 4,308 -0.1
15/09/2022
22.54
 34,600 22.59 22.64 22.30 0 2,008 -0.0
14/09/2022
22.59
 29,100 22.74 22.74 22.15 0 1,600 0.0
13/09/2022
22.74
 65,000 22.44 22.74 22.35 100 105 0.0
12/09/2022
22.44
 14,700 22.54 22.64 22.35 200 98 -0.2
09/09/2022
22.54
 44,200 22.59 22.59 21.96 0 6,800 -0.2
08/09/2022
22.59
 79,900 22.49 22.59 22.25 0 2,800 -0.1
07/09/2022
22.49
 159,400 23.03 23.22 22.35 0 4,500 -0.1
06/09/2022
23.03
 86,200 23.03 23.42 22.93 100 100 0
05/09/2022
23.03
 95,100 23.42 23.42 22.88 0 4,100 -0.1
31/08/2022
23.42
 58,600 23.27 23.57 22.98 0 2,100 -0.1
30/08/2022
23.27
 57,000 23.22 23.71 23.22 0 3,100 -0.1
29/08/2022
23.22
 132,100 23.96 23.96 22.88 0 9,100 -0.2
26/08/2022
23.96
 70,100 24.30 24.30 23.91 1,100 3,600 -0.1
25/08/2022
24.30
 70,600 24.00 24.35 23.86 2,700 0 0.1
24/08/2022
24.00
 63,300 23.91 24.25 23.91 4,900 0 0.1
23/08/2022
23.91
 140,800 24.20 24.20 23.52 1,100 0 0.0
22/08/2022
24.20
 97,400 24.30 24.39 23.52 300 9,700 -0.2
19/08/2022
24.30
 163,900 24.39 24.59 24.05 0 6,400 -0.2
18/08/2022
24.39
 113,200 24.69 24.79 24.30 200 2,500 -0.1
17/08/2022
24.69
 126,300 24.98 25.18 24.59 2,600 3,100 -0.0
16/08/2022
24.98
 122,200 25.08 25.13 24.69 8,500 9,900 -0.0
15/08/2022
25.08
 76,300 24.88 25.37 24.59 1,100 1,200 -0.0
12/08/2022
24.88
 126,200 24.20 24.88 24.00 6,600 0 0.2
11/08/2022
24.20
 245,100 25.08 25.37 23.91 1,800 7,400 -0.1
10/08/2022
25.08
 165,800 24.93 25.47 24.79 5,400 0 0.1
09/08/2022
24.93
 166,600 25.27 25.37 24.79 3,100 800 0.1
08/08/2022
25.27
 205,200 25.08 26.20 25.08 1,300 3,600 -0.1
05/08/2022
25.08
 214,200 25.03 26.15 24.88 2,100 0 0.1
04/08/2022
25.03
 425,800 23.42 25.03 23.52 1,300 0 0.0
03/08/2022
23.42
 182,300 22.74 23.42 22.64 7,100 0 0.2
02/08/2022
22.74
 122,900 22.74 23.61 22.54 2,400 0 0.1
01/08/2022
22.74
 177,800 22.64 22.74 22.20 3,900 0 0.1
29/07/2022
22.64
 230,400 22.64 23.42 22.44 0 0 0.1
28/07/2022
22.64
 156,400 22.15 23.57 22.15 5,000 0 0.1
27/07/2022
22.15
 72,000 21.66 22.15 20.64 0 1,300 -0.0
26/07/2022
21.66
 62,900 22.30 22.44 21.66 0 4,600 -0.1
25/07/2022
22.30
 34,800 22.49 22.49 22.15 400 3,200 -0.1
22/07/2022
22.49
 56,000 22.88 22.93 22.49 2,200 7,800 0.0
21/07/2022
22.88
 53,800 23.13 23.42 22.49 0 800 -0.0
20/07/2022
23.13
 178,900 22.05 23.13 22.05 0 500 -0.0
19/07/2022
22.05
 56,800 22.10 22.44 21.47 0 2,500 -0.1
18/07/2022
22.10
 59,400 22.59 23.22 22.10 0 2,300 -0.1
15/07/2022
22.59
 192,400 22.20 22.83 21.96 0 1,400 -0.0
14/07/2022
22.20
 47,500 22.20 22.44 21.86 0 1,500 -0.0
13/07/2022
22.20
 53,600 22.00 22.44 22.00 0 800 -0.0
12/07/2022
22.00
 105,500 20.88 22.30 20.88 0 700 -0.0
11/07/2022
20.88
 43,200 21.56 21.56 20.59 0 4,300 -0.1
08/07/2022
21.56
 67,200 20.49 21.91 20.49 800 7,500 -0.1
07/07/2022
20.49
 66,800 20.49 20.54 19.81 400 6,300 -0.1
06/07/2022
20.49
 62,600 21.52 21.52 20.49 100 4,100 -0.1
05/07/2022
21.52
 95,400 22.05 22.05 21.37 0 8,300 -0.2
04/07/2022
22.05
 100,400 21.86 22.44 21.76 4,900 1,100 0.1
01/07/2022
21.86
 133,100 21.96 21.96 20.69 1,200 10,800 -0.2
30/06/2022
21.96
 87,900 22.35 22.64 21.86 0 8,900 -0.2
29/06/2022
22.35
 117,500 23.18 23.22 22.25 400 7,800 -0.2
28/06/2022
23.18
 353,900 21.66 23.18 21.17 5,300 0 0.1
27/06/2022
21.66
 81,200 21.56 21.96 21.47 5,700 1,900 0.1
24/06/2022
21.56
 157,500 21.47 22.25 21.37 700 4,400 -0.1
23/06/2022
21.47
 167,200 21.47 21.81 20.49 2,200 7,800 -0.1
22/06/2022
21.47
 137,400 20.49 21.47 20.64 500 1,800 -0.0
21/06/2022
20.49
 187,600 21.08 21.42 19.91 9,200 2,100 0.1
20/06/2022
21.08
 454,000 22.64 23.71 21.08 4,800 13,400 -0.2
17/06/2022
22.64
 198,600 24.00 24.00 22.39 1,500 5,200 -0.1
16/06/2022
24.00
 120,600 23.42 25.03 23.91 6,200 0 0.2
15/06/2022
23.42
 197,500 25.18 25.76 23.42 300 11,100 -0.3
14/06/2022
25.18
 202,700 25.96 25.96 24.25 12,400 2,300 0.3
13/06/2022
25.96
 196,000 27.91 27.91 25.96 300 9,200 -0.2
10/06/2022
27.91
 148,900 28.69 29.13 27.81 700 6,800 -0.2
09/06/2022
28.69
 100,800 28.59 29.57 28.59 2,000 3,500 -0.0
08/06/2022
28.59
 214,900 27.47 29.27 26.64 4,400 0 0.1
07/06/2022
27.47
 117,400 26.83 27.47 26.35 3,900 5,700 -0.1
06/06/2022
26.83
 185,500 28.44 28.64 26.83 3,100 3,000 0.0
03/06/2022
28.44
 150,300 28.15 29.27 27.91 2,600 400 0.1
02/06/2022
28.15
 238,900 29.27 29.62 28.10 0 18,500 -0.5
01/06/2022
29.27
 231,100 28.59 29.91 28.15 2,500 2,000 0.0
31/05/2022
28.59
 286,800 28.49 28.64 27.81 3,500 2,400 0.0
30/05/2022
28.49
 295,900 28.15 29.47 27.03 100 400 -0.0
27/05/2022
28.15
 410,000 26.35 28.15 27.18 900 13,600 -0.4
26/05/2022
26.35
 171,900 24.64 26.35 24.88 1,300 600 0.0
25/05/2022
24.64
 300,200 23.03 24.64 23.03 7,900 1,000 0.2
24/05/2022
23.03
 101,000 23.61 23.61 22.59 2,200 9,400 -0.2
23/05/2022
23.61
 321,800 24.83 24.83 23.61 800 6,900 -0.1
20/05/2022
24.83
 161,300 24.30 25.37 24.39 5,500 11,300 -0.1
19/05/2022
24.30
 107,300 24.35 24.39 23.42 3,800 1,900 0.0
18/05/2022
24.35
 128,800 23.81 25.37 23.81 3,500 4,100 -0.0
17/05/2022
23.81
 268,600 22.30 23.81 21.52 11,800 0 0.3
16/05/2022
22.30
 177,500 22.78 23.81 21.47 4,600 5,300 -0.0
13/05/2022
22.78
 214,700 24.49 24.69 22.78 1,100 10,000 -0.2
12/05/2022
24.49
 248,800 25.22 26.35 23.71 10,600 40,600 -0.8
11/05/2022
25.22
 106,400 25.81 26.83 24.64 800 7,500 -0.2
10/05/2022
25.81
 188,800 26.35 26.35 24.54 11,500 900 0.3
09/05/2022
26.35
 195,700 28.30 28.30 26.35 5,400 2,900 0.1
06/05/2022
28.30
 194,100 30.25 30.25 28.30 2,700 11,600 -0.3
05/05/2022
30.25
 420,600 28.74 30.74 28.40 5,000 6,900 -0.1
04/05/2022
28.74
 448,900 29.71 29.71 27.66 4,000 14,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |