CTCP Bóng đèn Điện Quang (dqc)

9.30
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
(2026-09-07) 		-0.06 -0.62% 117,500 -800 0.0
9.30
9.98
9.30
2 tháng
(2026-08-06) 		-0.28 -2.83% 235,300 -800 0.0
9.09
9.98
9.30
3 tháng
(2026-07-07) 		0.29 3.11% 429,100 -800 0.0
8.75
9.98
9.30
6 tháng
(2026-04-08) 		0.86 9.84% 2,340,100 -900 0.0
8.55
11.78
9.30
12 tháng
(2025-10-10) 		-1.28 -11.74% 3,376,800 -1,100 0.0
8.27
11.78
9.30
24 tháng
(2024-10-15) 		-3.08 -24.31% 7,856,500 -9,000 -0.1
8.27
12.83
9.30
36 tháng
(2023-10-23) 		-6.79 -41.42% 14,862,000 -54,728 -0.8
8.27
16.77
9.30
60 tháng
(2021-11-01) 		-14.46 -60.09% 80,074,900 -204,256 -4.0
8.27
60.16
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.30
 33,200 15.20 15.68 14.82 600 200 0.0
24/10/2022
15.20
 63,900 15.39 16.63 15.01 300 400 0.0
21/10/2022
15.58
 98,600 16.72 16.72 15.58 0 3,100 -0.1
20/10/2022
16.72
 32,400 17.24 17.29 16.63 0 2,300 0.0
19/10/2022
17.24
 64,300 16.72 17.58 16.72 0 1,100 0.0
18/10/2022
16.86
 67,200 15.91 16.86 15.91 0 500 0.0
17/10/2022
15.77
 44,600 15.87 15.87 15.25 0 1,500 0.0
14/10/2022
15.87
 21,800 15.58 16.15 15.58 100 900 0.0
13/10/2022
15.44
 17,100 15.58 15.68 15.30 0 900 0.0
12/10/2022
15.68
 16,900 14.73 15.77 14.73 1,200 100 0.0
11/10/2022
15.01
 27,600 15.06 15.68 14.82 5,100 300 0.1
10/10/2022
15.20
 49,600 15.30 15.49 14.77 5,500 0 0.1
07/10/2022
15.39
 99,800 15.77 15.77 15.15 200 0 0.0
06/10/2022
16.25
 33,900 17.01 17.05 16.15 1,500 1,100 0.0
05/10/2022
16.91
 38,100 16.48 16.91 16.48 3,400 0 0.1
04/10/2022
16.34
 39,800 16.29 16.63 15.72 2,500 0 0.0
03/10/2022
16.25
 117,600 16.77 16.96 16.25 0 1,000 0.0
30/09/2022
17.39
 166,200 17.10 17.39 16.67 5,000 3,500 0.0
29/09/2022
17.91
 28,300 18.57 18.62 17.91 0 4,801 -0.1
28/09/2022
18.34
 104,400 19.05 19.05 18.34 0 7,000 -0.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2022
19.05
 33,200 19.24 19.24 19.05 0 4,100 -0.1
26/09/2022
19.14
 101,600 19.93 19.93 19.00 0 4,600 -0.1
23/09/2022
20.12
 22,400 20.39 20.39 20.12 0 800 0.0
22/09/2022
20.39
 17,700 20.25 20.39 19.93 0 900 0.0
21/09/2022
20.12
 26,000 19.65 20.12 19.65 0 1,900 0.0
20/09/2022
20.39
 50,700 20.49 20.49 19.88 0 3,000 -0.1
19/09/2022
20.39
 113,600 20.86 20.86 19.88 0 6,000 -0.1
16/09/2022
21.14
 72,600 21.23 21.23 20.76 0 4,308 -0.1
15/09/2022
21.41
 34,600 21.23 21.51 21.18 0 2,008 0.0
14/09/2022
21.46
 29,100 21.04 21.46 21.04 0 1,600 0.0
13/09/2022
21.60
 65,000 21.41 21.60 21.23 100 105 0.0
12/09/2022
21.32
 14,700 21.41 21.51 21.23 200 98 -0.2
09/09/2022
21.41
 44,200 21.04 21.41 20.86 0 6,800 -0.2
08/09/2022
21.46
 79,900 21.37 21.46 21.14 0 2,800 -0.1
07/09/2022
21.37
 159,400 21.74 22.06 21.23 0 4,500 -0.1
06/09/2022
21.88
 86,200 21.88 22.25 21.78 100 100 0
05/09/2022
21.88
 95,100 22.06 22.25 21.74 0 4,100 -0.1
31/08/2022
22.25
 58,600 22.39 22.39 21.83 0 2,100 -0.1
30/08/2022
22.11
 57,000 22.16 22.53 22.06 0 3,100 -0.1
29/08/2022
22.06
 132,100 22.29 22.48 21.74 0 9,100 -0.2
26/08/2022
22.76
 70,100 23.08 23.08 22.71 1,100 3,600 -0.1
25/08/2022
23.08
 70,600 22.67 23.13 22.67 2,700 0 0.1
24/08/2022
22.80
 63,300 22.71 23.04 22.71 4,900 0 0.1
23/08/2022
22.71
 140,800 22.34 22.80 22.34 1,100 0 0.0
22/08/2022
22.99
 97,400 23.17 23.17 22.34 300 9,700 -0.2
19/08/2022
23.08
 163,900 23.27 23.36 22.85 0 6,400 -0.2
18/08/2022
23.17
 113,200 23.45 23.55 23.08 200 2,500 -0.1
17/08/2022
23.45
 126,300 23.73 23.92 23.36 2,600 3,100 0.0
16/08/2022
23.73
 122,200 23.45 23.87 23.45 8,500 9,900 0.0
15/08/2022
23.82
 76,300 24.10 24.10 23.36 1,100 1,200 0.0
12/08/2022
23.64
 126,200 23.13 23.64 22.80 6,600 0 0.2
11/08/2022
22.99
 245,100 24.10 24.10 22.71 1,800 7,400 -0.1
10/08/2022
23.82
 165,800 23.55 24.19 23.55 5,400 0 0.1
09/08/2022
23.68
 166,600 23.92 24.10 23.55 3,100 800 0.1
08/08/2022
24.01
 205,200 23.82 24.89 23.82 1,300 3,600 -0.1
05/08/2022
23.82
 214,200 24.10 24.84 23.64 2,100 0 0.1
04/08/2022
23.78
 425,800 22.34 23.78 22.34 1,300 0 0.0
03/08/2022
22.25
 182,300 21.60 22.25 21.51 7,100 0 0.2
02/08/2022
21.60
 122,900 22.43 22.43 21.41 2,400 0 0.1
01/08/2022
21.60
 177,800 21.32 21.60 21.09 3,900 0 0.1
29/07/2022
21.51
 230,400 21.51 22.25 21.32 0 0 0.1
28/07/2022
21.51
 156,400 21.04 22.39 21.04 5,000 0 0.1
27/07/2022
21.04
 72,000 20.49 21.04 19.61 0 1,300 0.0
26/07/2022
20.58
 62,900 21.27 21.32 20.58 0 4,600 -0.1
25/07/2022
21.18
 34,800 21.37 21.37 21.04 400 3,200 -0.1
22/07/2022
21.37
 56,000 21.74 21.78 21.37 2,200 7,800 0.0
21/07/2022
21.74
 53,800 22.20 22.25 21.37 0 800 0.0
20/07/2022
21.97
 178,900 21.04 21.97 20.95 0 500 0.0
19/07/2022
20.95
 56,800 20.72 21.32 20.39 0 2,500 -0.1
18/07/2022
21.00
 59,400 21.78 22.06 21.00 0 2,300 -0.1
15/07/2022
21.46
 192,400 21.23 21.69 20.86 0 1,400 0.0
14/07/2022
21.09
 47,500 21.32 21.32 20.76 0 1,500 0.0
13/07/2022
21.09
 53,600 20.90 21.32 20.90 0 800 0.0
12/07/2022
20.90
 105,500 19.93 21.18 19.84 0 700 0.0
11/07/2022
19.84
 43,200 19.93 20.30 19.56 0 4,300 -0.1
08/07/2022
20.49
 67,200 19.47 20.81 19.47 800 7,500 -0.1
07/07/2022
19.47
 66,800 19.05 19.51 18.82 400 6,300 -0.1
06/07/2022
19.47
 62,600 19.93 20.39 19.47 100 4,100 -0.1
05/07/2022
20.44
 95,400 20.95 20.95 20.30 0 8,300 -0.2
04/07/2022
20.95
 100,400 20.76 21.32 20.67 4,900 1,100 0.1
01/07/2022
20.76
 133,100 20.39 20.86 19.65 1,200 10,800 -0.2
30/06/2022
20.86
 87,900 21.23 21.51 20.76 0 8,900 -0.2
29/06/2022
21.23
 117,500 22.02 22.06 21.14 400 7,800 -0.2
28/06/2022
22.02
 353,900 20.58 22.02 20.12 5,300 0 0.1
27/06/2022
20.58
 81,200 20.63 20.86 20.39 5,700 1,900 0.1
24/06/2022
20.49
 157,500 21.14 21.14 20.30 700 4,400 -0.1
23/06/2022
20.39
 167,200 19.47 20.72 19.47 2,200 7,800 -0.1
22/06/2022
20.39
 137,400 19.93 20.39 19.61 500 1,800 0.0
21/06/2022
19.47
 187,600 19.00 20.35 18.91 9,200 2,100 0.1
20/06/2022
20.02
 454,000 21.51 22.53 20.02 4,800 13,400 -0.2
17/06/2022
21.51
 198,600 21.41 22.53 21.27 1,500 5,200 -0.1
16/06/2022
22.80
 120,600 23.17 23.78 22.71 6,200 0 0.2
15/06/2022
22.25
 197,500 23.87 24.47 22.25 300 11,100 -0.3
14/06/2022
23.92
 202,700 23.04 24.66 23.04 12,400 2,300 0.3
13/06/2022
24.66
 196,000 24.66 25.54 24.66 300 9,200 -0.2
10/06/2022
26.51
 148,900 26.98 27.67 26.42 700 6,800 -0.2
09/06/2022
27.25
 100,800 27.35 28.09 27.16 2,000 3,500 0.0
08/06/2022
27.16
 214,900 26.10 27.81 25.31 4,400 0 0.1
07/06/2022
26.10
 117,400 25.49 26.10 25.03 3,900 5,700 -0.1
06/06/2022
25.49
 185,500 27.02 27.21 25.49 3,100 3,000 0.0

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