CTCP Bóng đèn Điện Quang (dqc)

12.40
-0.25
(-1.98%)
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
(2024-10-23) 		-0.75 -5.60% 175,800 -200 -0.0
12.35
13.40
12.40
2 tháng
(2024-09-23) 		-1.25 -8.99% 376,800 -800 -0.0
12.35
13.90
12.40
3 tháng
(2024-08-26) 		-0.95 -6.99% 652,500 -10,900 -0.1
12.35
13.95
12.40
6 tháng
(2024-05-27) 		-2.35 -15.67% 2,304,900 -33,700 -0.5
12.35
15.80
12.40
12 tháng
(2023-11-28) 		-2.65 -17.32% 6,200,700 -49,928 -0.7
12.35
16.40
12.40
24 tháng
(2022-12-05) 		-5.85 -31.62% 18,436,300 -85,834 -3.8
12.35
23
12.40
36 tháng
(2021-12-08) 		-13.11 -50.89% 68,098,600 -281,056 -6.2
12.35
63.33
12.40
60 tháng
(2019-12-19) 		-1.36 -9.68% 100,465,230 -882,446 -13.4
11.64
63.33
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
12.40
 7,800 12.50 12.60 12.25 0 0 0
21/11/2024
12.65
 10,200 12.40 12.70 12.40 0 0 0
20/11/2024
12.35
 12,500 12.50 12.60 12.35 0 200 -0.0
19/11/2024
12.50
 2,000 12.50 12.50 12.40 0 0 0
18/11/2024
12.50
 23,800 12.60 12.85 12.50 0 0 0
15/11/2024
12.50
 27,000 12.60 13.05 11.90 200 100 0.0
14/11/2024
12.60
 4,200 12.55 12.70 12.55 0 0 0
13/11/2024
12.90
 8,400 12.65 12.90 12.60 0 0 0
12/11/2024
12.75
 8,700 12.65 13.30 12.65 100 0 0.0
11/11/2024
12.65
 900 12.60 12.65 12.60 0 0 0
08/11/2024
12.80
 13,700 12.85 12.85 12.50 0 0 0
07/11/2024
12.90
 6,600 12.80 13.40 12.60 0 1,200 -0.0
06/11/2024
12.80
 13,500 12.80 12.90 12.75 0 0 0
05/11/2024
13
 200 12.90 13 12.90 0 0 0
04/11/2024
12.90
 2,900 12.95 12.95 12.90 0 0 0
01/11/2024
13.10
 2,700 13.10 13.10 13.10 0 0 0
31/10/2024
13.10
 15,100 13.05 13.10 12.65 400 300 0.0
30/10/2024
13.05
 14,100 13.30 13.40 13.05 600 0 0.0
29/10/2024
13.40
 100 13.40 13.40 13.40 0 0 0
28/10/2024
13.30
 2,500 13.30 13.30 13.30 0 0 0
25/10/2024
13.40
 3,500 13.20 13.40 13.20 300 0 0.0
24/10/2024
13.20
 1,800 13.40 13.40 13.20 0 0 0
23/10/2024
13.40
 1,400 13.20 13.40 13.20 0 0 0
22/10/2024
13.50
 6,600 13.25 13.50 13.25 200 0 0.0
21/10/2024
13.35
 11,800 13.25 13.50 13.25 0 0 0
18/10/2024
13.25
 2,800 13.25 13.25 13.25 0 0 0
17/10/2024
13.40
 6,200 13.20 13.40 13.15 0 0 0
16/10/2024
13.35
 1,300 13.30 13.35 13.30 0 0 0
15/10/2024
13.35
 7,500 13.30 13.35 13.25 0 0 0
14/10/2024
13.35
 3,500 13.30 13.45 13.30 0 200 -0.0
11/10/2024
13.30
 10,800 13.30 13.30 13.20 0 0 0
10/10/2024
13.30
 5,500 13.45 13.45 13.30 0 300 -0.0
09/10/2024
13.25
 10,200 13.25 13.50 13.20 0 300 -0.0
08/10/2024
13.30
 19,900 13.35 13.35 13.25 200 0 0.0
07/10/2024
13.40
 3,100 13.40 13.40 13.35 0 0 0
04/10/2024
13.40
 5,500 13.40 13.50 13.40 0 200 -0.0
03/10/2024
13.40
 9,900 13.35 13.45 13.35 0 0 0
02/10/2024
13.45
 13,300 13.35 13.50 13.35 0 0 0
01/10/2024
13.50
 16,400 13.45 13.60 13.45 0 0 0
30/09/2024
13.50
 7,800 13.45 13.80 13.45 0 0 0
27/09/2024
13.45
 13,500 13.55 13.60 13.45 0 0 0
26/09/2024
13.60
 600 13.70 13.70 13.60 0 0 0
25/09/2024
13.55
 18,600 13.70 13.75 13.55 0 0 0
24/09/2024
13.60
 600 13.80 13.80 13.60 0 0 0
23/09/2024
13.90
 25,600 13.60 13.95 13.55 0 0 0
20/09/2024
13.55
 23,200 13.60 13.60 13.50 0 0 0
19/09/2024
13.60
 3,200 13.40 13.60 13.35 0 300 -0.0
18/09/2024
13.40
 6,600 13.35 13.65 13.35 0 500 -0.0
17/09/2024
13.35
 7,800 13.60 13.65 13.35 0 0 0
16/09/2024
13.65
 700 13.85 13.85 13.40 0 0 0
13/09/2024
13.45
 10,800 13.45 13.45 13.40 0 500 -0.0
12/09/2024
13.45
 10,200 13.60 13.60 13.45 0 5,200 -0.1
11/09/2024
13.45
 14,000 13.45 13.45 13.40 0 2,400 -0.0
10/09/2024
13.45
 15,800 13.75 13.75 13.45 0 0 0
09/09/2024
13.75
 7,800 13.75 13.75 13.60 0 0 0
06/09/2024
13.75
 6,000 13.80 13.80 13.50 0 0 0
05/09/2024
13.75
 11,800 13.60 13.80 13.55 0 0 0
04/09/2024
13.60
 32,800 13.95 13.95 13.55 0 300 -0.0
30/08/2024
13.95
 15,100 13.70 14 13.70 0 0 0
29/08/2024
13.80
 19,200 13.65 13.90 13.65 0 900 -0.0
28/08/2024
13.65
 28,500 14 14 13.65 0 0 0
27/08/2024
13.65
 21,800 13.60 13.90 13.60 0 0 0
26/08/2024
13.60
 40,400 13.80 13.95 13.60 0 0 0
23/08/2024
13.85
 32,800 13.65 13.95 13.65 0 300 -0.0
22/08/2024
13.65
 14,700 13.80 13.85 13.55 0 0 0
21/08/2024
13.70
 16,600 13.55 13.75 13.50 0 0 0
20/08/2024
13.65
 11,800 13.45 13.70 13.45 0 0 0
19/08/2024
13.45
 25,400 13.60 13.65 13.45 0 5,500 -0.1
16/08/2024
13.60
 11,900 13.45 13.60 13.30 0 0 0
15/08/2024
13.45
 6,700 13.60 13.60 13.45 0 0 0
14/08/2024
13.60
 9,800 13.40 13.60 13.40 1,500 0 0.0
13/08/2024
13.50
 1,100 13.40 13.50 13.40 0 0 0
12/08/2024
13.40
 6,900 13.80 13.80 13.40 300 0 0.0
09/08/2024
13.55
 5,900 13.65 13.65 13.50 0 0 0
08/08/2024
13.45
 6,900 13.75 13.75 13.20 0 0 0
07/08/2024
13.65
 5,200 13.60 13.70 13.50 0 0 0
06/08/2024
13.55
 31,700 13.80 13.80 13.30 0 0 0
05/08/2024
13.50
 24,100 13.90 14 13.45 0 3,100 -0.0
02/08/2024
13.90
 4,700 14 14 13.65 0 100 -0.0
01/08/2024
14
 39,000 14 14.10 13.75 500 500 -0.0
31/07/2024
14
 18,900 14 14.10 13.85 0 2,700 -0.0
30/07/2024
14
 11,400 13.95 14.10 13.90 0 300 -0.0
29/07/2024
14
 66,900 14.40 14.40 14 0 300 -0.0
26/07/2024
14.40
 11,600 14.30 14.40 14 0 300 -0.0
25/07/2024
14.40
 18,100 14.30 14.40 14.10 0 0 0
24/07/2024
14.30
 31,400 14.40 14.45 14 0 600 -0.0
23/07/2024
14.40
 17,200 14.15 14.50 14.10 0 0 0
22/07/2024
14.70
 11,900 14.65 14.70 14.55 0 0 0
19/07/2024
14.70
 300 14.70 14.70 14.70 0 0 0
18/07/2024
14.65
 13,300 14.70 14.70 14.55 0 0 0
17/07/2024
14.65
 19,800 14.70 14.80 14.65 0 0 0
16/07/2024
14.70
 18,600 14.85 14.85 14.70 0 0 0
15/07/2024
14.80
 10,600 14.85 14.85 14.55 0 200 -0.0
12/07/2024
14.85
 16,100 14.70 14.85 14.65 0 0 0
11/07/2024
14.70
 14,100 14.70 14.75 14.70 0 0 0
10/07/2024
14.90
 14,000 14.90 14.90 14.70 0 0 0
09/07/2024
14.80
 11,500 14.65 14.80 14.65 0 0 0
08/07/2024
14.80
 18,800 14.95 15 14.50 100 0 0.0
05/07/2024
14.90
 25,400 14.95 14.95 14.70 700 0 0.0
04/07/2024
14.95
 13,800 14.80 14.95 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |