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)
24/08/2023
18.05
 31,000 17.48 18.15 17.48 0 0 0
23/08/2023
18.05
 13,300 18.34 18.34 17.77 0 0 0
22/08/2023
18.10
 38,600 17.81 18.10 17.34 0 0 0
21/08/2023
17.81
 92,200 18.15 18.48 17.20 0 0 0
18/08/2023
18.48
 127,300 19.76 19.76 18.48 0 0 0
17/08/2023
19.86
 27,700 19.95 20.14 19.86 0 0 0
16/08/2023
20.09
 55,600 20.19 20.19 19.86 0 0 0
15/08/2023
20.19
 15,400 20.14 20.33 20.09 0 0 0
14/08/2023
20.24
 27,700 20.05 20.33 20.05 0 0 0
11/08/2023
20.33
 43,300 20.38 20.52 20.05 0 0 0
10/08/2023
20.43
 21,100 20.62 20.62 20.19 0 0 0
09/08/2023
20.43
 14,800 20.71 20.71 20.14 0 0 0
08/08/2023
20.71
 34,200 20.09 20.76 20.09 0 0 0
07/08/2023
20.09
 24,300 20.24 20.24 20.09 0 0 0
04/08/2023
20.24
 66,200 20.14 20.43 19.95 0 0 0
03/08/2023
20.38
 48,800 20.33 20.38 20.05 0 0 0
02/08/2023
20.38
 32,400 20.38 20.43 20.05 0 0 0
01/08/2023
20.43
 68,800 20.47 20.52 20.00 0 0 0
31/07/2023
20.47
 59,000 20.90 20.90 20.33 0 0 0
28/07/2023
20.90
 41,900 21.00 21.38 20.81 0 0 0
27/07/2023
21.28
 56,000 21.23 21.38 20.90 10,000 0 0.2
26/07/2023
21.38
 33,600 21.66 21.66 21.09 0 0 0
25/07/2023
21.38
 57,700 21.85 21.85 21.38 0 0 0
24/07/2023
21.85
 153,200 22.09 22.09 21.09 0 0 0
21/07/2023
20.90
 88,500 20.62 20.90 20.24 0 0 0
20/07/2023
20.43
 36,200 20.43 20.43 20.05 0 0 0
19/07/2023
20.33
 71,700 20.38 20.62 19.95 0 0 0
18/07/2023
20.38
 80,400 20.38 20.38 19.76 0 0 0
17/07/2023
20.09
 47,000 20.66 20.66 20.09 0 0 0
14/07/2023
20.43
 120,600 20.33 20.43 19.95 0 0 0
13/07/2023
20.33
 93,300 20.43 20.47 20.05 0 0 0
12/07/2023
20.47
 123,900 20.43 20.81 20.05 0 0 0
11/07/2023
20.00
 403,800 18.81 20.00 18.81 0 0 0
10/07/2023
18.72
 67,200 18.34 18.72 18.24 0 0 0
07/07/2023
18.48
 24,200 18.62 18.62 18.24 0 0 0
06/07/2023
18.38
 29,500 18.76 18.76 18.38 0 0 0
05/07/2023
18.67
 32,900 18.81 18.81 18.53 0 0 0
04/07/2023
18.67
 67,700 18.15 18.76 18.15 0 3,300 -0.1
03/07/2023
18.15
 6,600 18.15 18.19 18.15 0 0 0
30/06/2023
18.19
 34,300 18.34 18.34 18.00 0 0 0
29/06/2023
18.34
 44,900 18.53 18.53 18.29 0 0 0
28/06/2023
18.48
 33,500 18.34 18.57 18.29 0 0 0
27/06/2023
18.38
 42,600 18.38 18.57 18.29 0 0 0
26/06/2023
18.38
 81,800 18.48 18.53 18.10 0 0 0
23/06/2023
18.57
 57,300 18.29 18.67 18.29 0 0 0
22/06/2023
18.24
 71,300 18.53 18.53 18.10 0 0 0
21/06/2023
18.53
 81,600 17.62 18.53 17.58 0 0 0
20/06/2023
17.58
 53,100 17.58 18.05 17.48 0 0 0
19/06/2023
17.58
 99,700 18.10 18.19 17.58 0 0 0
16/06/2023
18.05
 80,600 18.48 18.86 18.05 0 0 0
15/06/2023
18.48
 54,100 18.53 18.57 18.38 0 0 0
14/06/2023
18.53
 127,500 19.33 19.33 18.53 0 0 0
13/06/2023
19.33
 65,900 19.05 19.57 19.05 0 0 0
12/06/2023
19.24
 117,000 18.86 19.43 18.76 0 0 0
09/06/2023
18.81
 79,000 19.19 19.43 18.81 0 0 0
08/06/2023
19.14
 221,000 19.38 19.86 19.00 0 0 0
07/06/2023
19.19
 318,000 18.53 19.29 18.15 0 300 -0.0
06/06/2023
18.05
 49,900 18.19 18.24 17.91 5,000 0 0.1
05/06/2023
18.19
 43,500 18.53 18.53 18.19 0 0 0
02/06/2023
18.29
 88,000 18.43 18.53 18.19 0 0 0
01/06/2023
18.34
 116,000 18.34 18.53 18.19 0 0 0
31/05/2023
18.34
 86,300 18.05 18.91 18.05 0 1,200 -0.0
30/05/2023
18.10
 133,800 17.58 18.10 17.53 0 0 0
29/05/2023
17.58
 31,700 17.34 17.58 17.34 0 0 0
26/05/2023
17.34
 29,700 17.58 17.67 17.29 0 0 0
25/05/2023
17.43
 10,600 17.20 17.48 17.20 0 0 0
24/05/2023
17.48
 29,700 17.29 17.48 17.29 0 0 0
23/05/2023
17.43
 11,200 17.48 17.48 17.39 0 0 0
22/05/2023
17.48
 21,700 17.29 17.58 17.15 0 0 0
19/05/2023
17.29
 20,800 18.00 18.00 17.29 0 0 0
18/05/2023
17.58
 40,800 17.34 17.58 16.91 0 0 0
17/05/2023
17.43
 34,800 17.81 17.86 17.43 0 0 0
16/05/2023
17.77
 19,300 17.77 17.86 17.58 0 0 0
15/05/2023
17.77
 37,300 17.77 17.86 17.58 0 0 0
12/05/2023
17.77
 23,900 17.39 17.77 17.39 0 0 0
11/05/2023
17.67
 24,200 17.86 17.96 17.58 0 0 0
10/05/2023
17.86
 16,700 17.96 18.00 17.39 0 0 0
09/05/2023
17.67
 49,500 18.57 18.57 17.62 0 14,100 -0.3
08/05/2023
17.39
 25,400 17.05 17.39 17.05 0 0 0
05/05/2023
17.05
 9,700 16.96 17.05 16.82 0 0 0
04/05/2023
16.96
 17,200 17.01 17.01 16.63 0 0 0
03/05/2023
17.43
 30,300 17.81 18.05 17.43 0 0 -0.0
02/05/2023
16.82
 48,100 16.63 16.86 16.58 0 0 0.0
01/05/2023
16.63
 6,200 16.91 16.96 16.48 0 0 -0.0
28/04/2023
17.01
 15,000 17.01 17.10 17.01 0 0 0
27/04/2023
17.01
 12,700 17.01 17.05 16.91 0 0 0
26/04/2023
17.01
 6,800 16.72 17.01 16.67 10 0 0.0
25/04/2023
16.72
 32,900 16.72 17.01 16.72 0 0 -0.0
24/04/2023
16.82
 49,100 17.39 17.39 16.82 0 0 -0.0
21/04/2023
17.39
 11,800 17.29 17.58 17.29 0 0 -0.0
20/04/2023
17.53
 31,300 17.48 17.67 17.10 0 0 0
19/04/2023
17.48
 8,000 17.86 17.86 17.48 0 0 -0.0
18/04/2023
17.58
 4,400 17.43 17.58 17.43 0 0 -0.0
17/04/2023
17.43
 11,300 17.58 17.58 17.29 0 0 -0.0
14/04/2023
17.67
 19,100 18.24 18.34 17.67 0 0 -0.0
13/04/2023
18.34
 23,100 18.34 18.34 18.10 0 0 -0.0
12/04/2023
18.34
 19,400 18.34 18.67 18.15 0 0 0
11/04/2023
18.34
 23,600 18.15 18.34 18.05 0 0 -0.0
10/04/2023
18.34
 162,100 18.43 19.00 18.19 0 0 -0.0
07/04/2023
18.05
 36,000 18.24 18.43 17.96 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |