CTCP Bóng đèn Điện Quang (dqc)

15
0
(0%)
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
(2024-04-19) 		0.90 6.38% 363,400 -7,400 -0.1
14.10
15.10
15
2 tháng
(2024-03-19) 		-0.55 -3.54% 1,150,200 -26,200 -0.4
14.10
16.10
15
3 tháng
(2024-02-19) 		-0.70 -4.46% 2,416,700 -23,846 -0.4
14.10
16.40
15
6 tháng
(2023-11-20) 		-0.20 -1.32% 3,869,400 -14,128 -0.2
14.10
16.40
15
12 tháng
(2023-05-24) 		-3.40 -18.48% 10,511,100 -5,428 -0.0
14.10
23
15
24 tháng
(2022-05-30) 		-13.49 -47.36% 29,774,200 -230,756 -7.0
12.90
29.27
15
36 tháng
(2021-06-03) 		-3.52 -18.99% 77,853,800 -137,756 -2.9
12.90
63.33
15
60 tháng
(2019-06-14) 		-1.41 -8.62% 101,854,750 -823,896 -12.5
11.64
63.33
15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15
0
 8,600 15 15.20 14.90 0 4,400 -0.1
#2 16/05/2024
15
0.05
 46,200 15 15.15 15 700 3,800 -0.0
#3 15/05/2024
14.95
-0.05
 21,700 15 15.10 14.95 0 400 -0.0
#4 14/05/2024
15
-0.10
 7,300 15 15.10 14.80 0 500 -0.0
#5 13/05/2024
15.10
0.30
 13,000 14.90 15.15 14.90 0 200 -0.0
#6 10/05/2024
14.80
-0.25
 5,600 14.80 14.95 14.80 0 100 -0.0
#7 09/05/2024
15.05
0
 16,700 15.10 15.10 14.70 0 100 -0.0
#8 08/05/2024
15.05
0.30
 33,800 14.75 15.10 14.75 200 200 0
#9 07/05/2024
14.75
-0.15
 30,800 14.90 15 14.65 0 0 0
#10 06/05/2024
14.90
0.10
 23,800 14.80 15 14.65 600 0 0.0
#11 03/05/2024
14.80
0.20
 20,600 14.45 15.50 14.45 500 0 0.0
#12 02/05/2024
14.60
0.05
 55,400 14.40 14.60 14.40 2,300 0 0.0
#13 26/04/2024
14.55
-0.05
 9,100 14.50 14.55 14.25 0 0 0
#14 25/04/2024
14.60
0
 4,600 14.60 14.60 14.45 0 0 0
#15 24/04/2024
14.60
0.10
 9,900 14.65 14.80 14.05 0 0 0
#16 23/04/2024
14.50
-0.10
 4,700 14.90 14.90 14.25 0 1,900 -0.0
#17 22/04/2024
14.60
0.50
 15,700 14.30 14.70 14.30 0 0 0
#18 19/04/2024
14.10
-1
 35,900 14.90 14.90 14.10 0 100 -0.0
#19 17/04/2024
15.10
0.10
 27,800 15 15.10 14.85 100 100 -0
#20 16/04/2024
15
0
 23,000 15 15.20 14.80 0 300 -0.0
#21 15/04/2024
15
-0.30
 64,300 15.20 15.50 15 0 0 0
#22 12/04/2024
15.30
0
 36,800 15.30 15.30 15.10 1,900 0 0.0
#23 11/04/2024
15.30
-0.10
 18,500 15.40 15.45 15.10 0 0 0
#24 10/04/2024
15.40
-0.05
 20,400 15.15 15.50 15.15 0 0 0
#25 09/04/2024
15.45
0.15
 35,700 15.35 15.60 15.25 0 4,600 -0.1
#26 08/04/2024
15.30
0
 57,900 15.30 15.50 15 0 400 -0.0
#27 05/04/2024
15.30
-0.15
 35,700 15.30 15.40 15.05 300 100 0.0
#28 04/04/2024
15.45
0
 17,900 15.40 15.45 15.30 0 400 -0.0
#29 03/04/2024
15.45
0
 11,100 15.45 15.50 15.40 0 0 0
#30 02/04/2024
15.45
-0.35
 41,800 15.85 15.95 15.30 3,600 0 0.1
#31 01/04/2024
15.80
-0.05
 54,600 15.95 15.95 15.65 0 900 -0.0
#32 29/03/2024
15.85
-0.05
 55,400 15.80 16 15.55 200 1,200 -0.0
#33 28/03/2024
15.90
-0.20
 21,700 16.10 16.10 15.80 0 0 0
#34 27/03/2024
16.10
0
 33,200 16.20 16.20 15.90 0 0 0
#35 26/03/2024
16.10
0.10
 65,500 16 16.20 15.90 0 0 0
#36 25/03/2024
16
-0.10
 55,600 16.10 16.25 15.90 0 0 0
#37 22/03/2024
16.10
0.10
 26,800 16 16.15 15.90 100 0 0.0
#38 21/03/2024
16
0.20
 53,500 15.80 16.20 15.65 0 1,900 -0.0
#39 20/03/2024
15.80
0.25
 11,300 15.55 15.80 15.30 0 2,100 -0.0
#40 19/03/2024
15.55
0.05
 18,300 15.50 15.55 15.40 0 13,000 -0.2
#41 18/03/2024
15.50
-0.15
 99,100 15.65 15.70 15.30 0 0 0
#42 15/03/2024
15.65
-0.15
 34,600 15.80 16.05 15.65 0 0 0
#43 14/03/2024
15.80
-0.05
 57,800 15.85 16.20 15.60 0 0 0
#44 13/03/2024
15.85
0.10
 51,200 15.75 15.90 15.60 0 0 0
#45 12/03/2024
15.75
0.55
 171,500 15.20 16 15.20 4,500 1,500 0.0
#46 11/03/2024
15.20
-0.10
 57,000 15.30 15.35 15 0 0 0
#47 08/03/2024
15.30
-0.25
 58,500 15.55 15.70 15.25 0 0 0
#48 07/03/2024
15.55
-0.25
 43,100 15.80 15.80 15.35 0 0 0
#49 06/03/2024
15.80
-0.10
 34,700 15.90 15.90 15.55 0 0 0
#50 05/03/2024
15.90
-0.05
 38,600 15.95 16.15 15.90 0 0 0
#51 04/03/2024
15.95
-0.45
 137,900 16.40 16.50 15.90 1,600 200 0.0
#52 01/03/2024
16.40
0
 22,800 16.40 16.60 15.95 0 0 0
#53 29/02/2024
16.40
0.05
 53,700 16.35 16.50 16 300 0 0.0
#54 28/02/2024
16.35
0.25
 35,300 16.10 16.40 15.90 1,000 0 0.0
#55 27/02/2024
16.10
0.25
 43,300 15.85 16.20 15.80 0 2,200 -0.0
#56 26/02/2024
15.85
-0.40
 35,800 16.25 16.25 15.85 0 1,100 -0.0
#57 23/02/2024
16.25
0
 55,300 16.25 16.50 16 0 0 0
#58 22/02/2024
16.25
0.35
 88,800 15.90 16.25 15.90 0 0 0
#59 21/02/2024
15.90
0.20
 74,300 15.70 16 15.40 100 146 -0.0
#60 20/02/2024
15.70
0
 39,700 15.70 15.80 15.50 0 0 0
#61 19/02/2024
15.70
0.05
 33,500 15.65 15.80 15.65 0 0 0
#62 16/02/2024
15.65
-0.05
 31,700 15.70 15.70 15.30 0 0 0
#63 15/02/2024
15.70
0
 60,000 15.70 16 15.10 3,300 23,282 -0.3
#64 07/02/2024
15.70
0.60
 110,600 15.10 15.95 15 0 1,200 -0.0
#65 06/02/2024
15.10
0.05
 43,200 15.05 15.35 15.10 11,800 0 0.2
#66 05/02/2024
15.05
0.05
 70,600 15 15.25 14.80 20,200 0 0.3
#67 02/02/2024
15
-0.15
 22,600 15.15 15.15 14.95 0 0 0
#68 01/02/2024
15.15
0
 20,500 15.15 15.15 14.90 0 100 -0.0
#69 31/01/2024
15.15
-0.05
 46,600 15.20 15.20 14.95 400 0 0.0
#70 30/01/2024
15.20
-0.05
 28,600 15.25 15.35 15 0 0 0
#71 29/01/2024
15.25
0.20
 21,600 15.05 15.25 15.05 0 0 0
#72 26/01/2024
15.05
-0.20
 25,300 15.25 15.30 15.05 0 0 0
#73 25/01/2024
15.25
0.15
 44,100 15.10 15.25 14.90 700 0 0.0
#74 24/01/2024
15.10
0.10
 12,400 15 15.10 14.90 0 0 0
#75 23/01/2024
15
0.05
 19,300 14.95 15 14.80 500 0 0.0
#76 22/01/2024
14.95
-0.10
 33,100 15.05 15.05 14.90 0 2,500 -0.0
#77 19/01/2024
15.05
-0.05
 13,800 15.10 15.20 15 0 0 0
#78 18/01/2024
15.10
0.05
 11,400 15.05 15.15 15 0 0 0
#79 17/01/2024
15.05
0.05
 26,000 15 15.05 15 0 0 0
#80 16/01/2024
15
0
 6,800 15 15.25 14.95 0 0 0
#81 15/01/2024
15
0
 5,600 15 15.25 15 0 0 0
#82 12/01/2024
15
-0.10
 44,200 15.10 15.20 15 0 0 0
#83 11/01/2024
15.10
0
 18,500 15.10 15.20 15.05 0 0 0
#84 10/01/2024
15.10
-0.20
 53,700 15.30 15.30 15.10 0 0 0
#85 09/01/2024
15.30
0.05
 106,300 15.25 15.35 15 0 0 0
#86 08/01/2024
15.25
0
 21,900 15.25 15.25 15.10 0 0 0
#87 05/01/2024
15.25
-0.05
 15,300 15.30 15.50 15.20 0 0 0
#88 04/01/2024
15.30
0.15
 48,100 15.15 15.50 15.05 0 100 -0.0
#89 03/01/2024
15.15
0.05
 11,900 15.10 15.15 14.95 0 0 0
#90 02/01/2024
15.10
-0.05
 16,300 15.15 15.20 15 0 0 0
#91 29/12/2023
15.15
0.25
 8,800 14.90 15.20 15 0 0 0
#92 28/12/2023
14.90
-0.20
 17,900 15.10 15.30 14.70 0 0 0
#93 27/12/2023
15.10
-0.10
 7,800 15.20 15.20 15 0 0 0
#94 26/12/2023
15.20
0.05
 8,900 15.15 15.30 15.15 0 0 0
#95 25/12/2023
15.15
0
 7,900 15.15 15.20 15.10 0 0 0
#96 22/12/2023
15.15
-0.05
 2,800 15.20 15.20 14.95 0 0 0
#97 21/12/2023
15.20
0
 14,000 15.20 15.25 14.90 0 0 0
#98 20/12/2023
15.20
0.15
 10,300 15.05 15.20 14.95 0 0 0
#99 19/12/2023
15.05
0
 19,700 15.05 15.05 14.90 0 0 0
#100 18/12/2023
15.05
-0.25
 8,500 15.30 15.30 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc