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)
26/12/2022
16.30
 10,500 16.70 17.10 16.30 0 0 -0.0
23/12/2022
16.70
 37,500 17 17.50 16.60 0 0 -0.0
22/12/2022
17
 15,900 17 17.30 16.85 0 0 -0.0
21/12/2022
17
 43,300 17.30 17.30 16.30 0 0 -0.0
20/12/2022
17.30
 53,700 18 18 16.80 0 0 -0.0
19/12/2022
18
 61,200 17.60 18.15 17.10 0 0 -0.0
16/12/2022
17.60
 26,700 18 18.15 17.60 0 0 -0.0
15/12/2022
18
 34,000 17.50 18.25 16.95 0 0 -0.0
14/12/2022
17.50
 21,500 17.20 17.90 17.15 0 1,600 -0.0
13/12/2022
17.20
 42,300 17 17.35 16.80 0 1,900 -0.0
12/12/2022
17
 52,100 17.10 18.10 16.20 0 4,800 -0.1
09/12/2022
17.10
 41,900 17 17.50 17 0 8,400 -0.1
08/12/2022
17
 36,700 16.80 17.30 16.50 0 5,300 -0.1
07/12/2022
16.80
 38,300 17.25 17.25 16.20 0 4,000 -0.1
06/12/2022
17.25
 170,500 18.50 19.30 17.25 600 2,600 -0.0
05/12/2022
18.50
 253,600 17.30 18.50 17.65 600 3,100 -0.0
02/12/2022
17.30
 222,600 16.20 17.30 15.90 0 2,100 -0.0
01/12/2022
16.20
 179,600 15.45 16.50 15.60 0 900 -0.0
30/11/2022
15.45
 50,000 15.30 16 15 0 2,100 -0.0
29/11/2022
15.30
 85,200 14.90 15.30 14.60 0 1,800 -0.0
28/11/2022
14.90
 34,300 14.20 15 14.55 0 1,300 -0.0
25/11/2022
14.20
 37,200 13.90 14.25 13.65 0 1,700 -0.0
24/11/2022
13.90
 8,800 13.95 13.95 13.45 0 800 -0.0
23/11/2022
13.95
 31,400 14.30 14.30 13.60 0 1,100 -0.0
22/11/2022
14.30
 94,800 14.25 14.80 13.60 0 1,300 -0.0
21/11/2022
14.25
 9,500 13.85 14.50 13.35 0 1,300 -0.0
18/11/2022
13.85
 105,800 14.05 14.10 13.10 0 1,300 -0.0
17/11/2022
14.05
 40,200 13.40 14.15 13.40 0 1,100 -0.0
16/11/2022
13.40
 77,300 12.90 13.40 12 0 1,400 -0.0
15/11/2022
12.90
 101,900 13.30 13.30 12.40 0 1,100 -0.0
14/11/2022
13.30
 63,100 13.80 13.80 12.85 0 1,300 -0.0
11/11/2022
13.80
 52,000 14.80 14.90 13.80 0 1,000 -0.0
10/11/2022
14.80
 107,100 15.90 15.90 14.80 0 800 -0.0
09/11/2022
15.90
 23,600 15.30 15.95 15.35 0 1,000 -0.0
08/11/2022
15.30
 67,500 15.80 15.80 15.30 0 1,200 -0.0
07/11/2022
15.80
 68,500 16.55 16.55 15.80 0 800 -0.0
04/11/2022
16.55
 47,500 16.90 16.90 16.30 0 1,100 -0.0
03/11/2022
16.90
 34,000 16.80 17 16.55 0 1,102 -0.0
02/11/2022
16.80
 36,700 16.75 17 16.75 0 900 -0.0
01/11/2022
16.75
 57,800 16.80 17.50 15.65 10,000 1,000 0.2
31/10/2022
16.80
 30,400 17.10 17.10 16.10 0 900 -0.0
28/10/2022
17.10
 13,000 17.20 17.20 16.70 0 1,000 -0.0
27/10/2022
17.20
 11,500 16.65 17.60 16.50 0 1,500 -0.0
26/10/2022
16.65
 5,500 16.10 16.90 16.10 0 1,100 -0.0
25/10/2022
16.10
 33,200 16 16.50 15.60 600 200 0.0
24/10/2022
16
 63,900 16.40 17.50 15.80 300 400 -0.0
21/10/2022
16.40
 98,600 17.60 17.60 16.40 0 3,100 -0.1
20/10/2022
17.60
 32,400 18.15 18.20 17.50 0 2,300 -0.0
19/10/2022
18.15
 64,300 17.75 18.50 17.60 0 1,100 -0.0
18/10/2022
17.75
 67,200 16.60 17.75 16.75 0 500 -0.0
17/10/2022
16.60
 44,600 16.70 16.70 16.05 0 1,500 -0.0
14/10/2022
16.70
 21,800 16.25 17 16.40 100 900 -0.0
13/10/2022
16.25
 17,100 16.50 16.50 16.10 0 900 -0.0
12/10/2022
16.50
 16,900 15.80 16.60 15.50 1,200 100 0.0
11/10/2022
15.80
 27,600 16 16.50 15.60 5,100 300 0.1
10/10/2022
16
 49,600 16.20 16.30 15.55 5,500 0 0.1
07/10/2022
16.20
 99,800 17.10 17.10 15.95 200 0 0.0
06/10/2022
17.10
 33,900 17.80 17.95 17 1,500 1,100 0.0
05/10/2022
17.80
 38,100 17.20 17.80 17.35 3,400 0 0.1
04/10/2022
17.20
 39,800 17.10 17.50 16.55 2,500 0 0.0
03/10/2022
17.10
 117,600 18.30 18.30 17.10 0 1,000 -0.0
30/09/2022
18.30
 166,200 18.85 18.85 17.55 5,000 3,500 0.0
29/09/2022
18.85
 28,300 19.30 19.60 18.85 0 4,801 -0.1
28/09/2022
19.30
 104,400 20.05 20.05 19.30 0 7,000 -0.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2022
20.05
 33,200 20.15 20.25 20.05 0 4,100 -0.1
26/09/2022
20.15
 101,600 21.17 21.17 20.00 0 4,600 -0.1
23/09/2022
21.17
 22,400 21.47 21.47 21.17 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |