CTCP Bóng đèn Điện Quang (dqc)

13.55
-0.05
(-0.37%)
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
(2024-08-20) 		-0.25 -1.83% 325,200 -10,300 -0.1
13.35
13.95
13.60
2 tháng
(2024-07-22) 		-1.30 -8.84% 691,900 -21,100 -0.3
13.35
14.70
13.60
3 tháng
(2024-06-21) 		-1.95 -12.70% 1,040,200 -20,600 -0.3
13.35
15.35
13.60
6 tháng
(2024-03-25) 		-2.60 -16.25% 3,114,300 -43,900 -0.6
13.35
16.10
13.60
12 tháng
(2023-09-25) 		-5.10 -27.57% 7,269,900 -50,228 -0.8
13.35
18.75
13.60
24 tháng
(2022-09-30) 		-4.90 -26.78% 20,786,600 -100,136 -4.0
12.90
23
13.60
36 tháng
(2021-10-05) 		-8.70 -39.37% 74,373,500 -202,656 -4.0
12.90
63.33
13.60
60 tháng
(2019-10-16) 		-3.64 -21.36% 100,961,120 -870,946 -13.2
11.64
63.33
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
15.75
 84,620 15.27 16.04 15.22 0 0 0
17/09/2020
15.27
 13,080 15.27 15.27 15.18 0 0 0
16/09/2020
15.27
 11,010 15.27 15.37 15.27 0 0 0
15/09/2020
15.27
 6,850 15.37 15.46 15.27 0 0 0
14/09/2020
15.37
 12,920 15.46 15.46 15.27 10 0 0.0
11/09/2020
15.46
 10,580 15.51 15.51 15.27 0 0 0
10/09/2020
15.51
 18,030 15.18 15.51 15.18 0 0 0
09/09/2020
15.18
 16,700 15.41 15.41 15.13 10 0 0.0
08/09/2020
15.41
 5,890 15.41 15.56 15.18 20 0 0.0
07/09/2020
15.41
 4,980 15.51 15.65 15.18 10 0 0.0
04/09/2020
15.51
 3,050 15.61 15.65 15.18 30 0 0.0
03/09/2020
15.61
 9,610 15.27 15.70 15.13 3,080 0 0.1
01/09/2020
15.27
 10,560 15.65 15.70 15.13 190 530 -0.0
31/08/2020
15.65
 8,520 15.32 15.75 15.27 30 0 0.0
28/08/2020
15.32
 12,260 16.04 16.04 15.32 0 0 0
27/08/2020
16.04
 25,240 15.22 16.23 15.27 710 0 0.0
26/08/2020
15.22
 22,810 15.22 15.37 15.22 0 0 0
25/08/2020
15.22
 8,790 15.22 15.27 15.03 10 0 0.0
24/08/2020
15.22
 18,140 14.99 15.27 15.03 10 0 0.0
21/08/2020
14.99
 5,550 15.27 15.27 14.60 10 0 0.0
20/08/2020
15.27
 8,540 15.08 15.27 14.89 60 0 0.0
19/08/2020
15.08
 9,020 15.32 15.32 15.03 10 0 0.0
18/08/2020
15.32
 11,360 15.27 15.46 14.79 20 0 0.0
17/08/2020
15.27
 3,560 15.46 15.46 14.79 0 0 0
14/08/2020
15.46
 8,930 15.51 15.61 15.37 0 0 0
13/08/2020
15.51
 5,750 15.51 15.65 15.18 0 0 0
12/08/2020
15.51
 4,050 15.46 15.51 15.41 0 0 0
11/08/2020
15.46
 6,560 15.41 15.46 15.08 0 0 0
10/08/2020
15.41
 4,390 14.84 15.46 14.84 0 0 0
07/08/2020
14.84
 5,350 15.37 15.37 14.79 0 0 0
06/08/2020
15.37
 520 14.89 15.37 14.51 20 0 0.0
05/08/2020
14.89
 4,510 15.22 15.46 14.89 0 0 0
04/08/2020
15.22
 7,760 15.08 15.75 14.99 1,450 0 0.0
03/08/2020
15.08
 5,910 14.32 15.32 14.56 0 0 0
31/07/2020
14.32
 13,430 14.60 14.70 14.22 10 0 0.0
30/07/2020
14.60
 1,220 14.22 14.60 14.13 220 0 0.0
29/07/2020
14.22
 4,660 14.60 14.60 13.94 220 0 0.0
28/07/2020
14.60
 4,540 14.27 14.60 13.55 0 0 0
27/07/2020
14.27
 7,910 14.79 14.79 13.98 0 0 0
24/07/2020
14.79
 23,990 15.27 15.27 14.79 0 0 0
23/07/2020
15.27
 2,930 15.27 15.27 15.27 0 0 0
22/07/2020
15.27
 4,570 15.18 15.37 15.22 0 0 0
21/07/2020
15.18
 4,380 15.18 15.27 15.18 0 0 0
20/07/2020
15.18
 1,990 15.13 15.37 15.13 0 0 0
17/07/2020
15.13
 1,320 15.08 15.41 15.08 10 0 0.0
16/07/2020
15.08
 10,890 15.41 15.46 15.08 0 0 0
15/07/2020
15.41
 4,430 15.27 15.41 15.27 0 0 0
14/07/2020
15.27
 11,830 15.46 15.46 15.18 0 0 0
13/07/2020
15.46
 12,990 15.46 15.46 15.27 0 0 0
10/07/2020
15.46
 5,440 15.56 15.56 15.46 0 0 0
09/07/2020
15.56
 9,200 15.56 15.61 15.13 0 0 0
08/07/2020
15.56
 26,540 15.46 15.56 15.37 0 0 0
07/07/2020
15.46
 29,980 15.46 15.46 15.13 10 0 0.0
06/07/2020
15.46
 14,600 15.56 15.56 15.08 0 0 0
03/07/2020
15.56
 4,410 15.56 15.56 15.37 0 0 0
02/07/2020
15.56
 2,690 15.75 15.75 15.13 0 0 0
01/07/2020
15.75
 2,140 15.84 15.84 15.13 0 0 0
30/06/2020
15.84
 6,610 15.84 15.84 15.08 0 0 0
29/06/2020
15.84
 19,650 15.56 15.84 14.99 0 0 0
26/06/2020
15.56
 4,030 15.75 16.18 15.56 0 0 0
25/06/2020
15.75
 13,720 15.94 15.94 15.56 0 0 0
24/06/2020
15.94
 11,750 16.04 16.18 15.75 0 0 0
23/06/2020
16.04
 21,210 16.18 16.32 16.04 0 0 0
22/06/2020
16.18
 43,630 15.84 16.23 15.75 0 0 0
19/06/2020
15.84
 6,950 16.04 16.04 15.84 0 0 0
18/06/2020
16.04
 2,260 15.70 16.08 15.70 50 0 0.0
17/06/2020
15.70
 6,840 15.70 16.23 15.70 10 0 0.0
16/06/2020
15.70
 22,130 15.65 16.18 15.65 10 0 0.0
15/06/2020
15.65
 27,460 16.23 16.23 15.61 10 0 0.0
12/06/2020
16.23
 10,730 16.23 16.99 15.51 30 0 0.0
11/06/2020
16.23
 71,650 16.80 17.18 16.23 0 0 0
10/06/2020
16.80
 192,300 18.04 18.14 16.80 70 2,880 -0.0
09/06/2020
18.04
 41,280 18.28 19.28 18.04 0 0 0
08/06/2020
18.28
 57,500 18.47 19.42 18.14 10 350 -0.0
05/06/2020
18.47
 21,680 18.14 18.90 16.89 540 350 0.0
04/06/2020
18.14
 48,620 18.56 19.42 18.14 10 350 -0.0
03/06/2020
18.56
 24,190 18.56 19.57 18.09 0 350 -0.0
02/06/2020
18.56
 113,970 17.37 18.56 17.23 20 350 -0.0
01/06/2020
17.37
 82,360 16.85 17.99 16.75 10 350 -0.0
29/05/2020
16.85
 7,620 17.13 17.18 16.51 400 350 0.0
28/05/2020
17.13
 13,810 17.23 17.56 16.70 370 350 0.0
27/05/2020
17.23
 44,330 16.70 17.23 16.75 370 350 0.0
26/05/2020
16.70
 111,650 16.66 17.18 16.61 10 350 -0.0
25/05/2020
16.66
 62,870 16.80 17.23 16.51 310 0 0.0
22/05/2020
16.80
 48,720 17.56 17.56 16.51 60 0 0.0
21/05/2020
17.56
 46,980 16.94 17.66 16.23 340 230 0.0
20/05/2020
16.94
 5,720 16.42 16.99 16.08 0 230 -0.0
19/05/2020
16.42
 74,250 15.89 16.99 16.23 0 230 -0.0
18/05/2020
15.89
 35,050 15.94 17.04 15.89 10 230 -0.0
15/05/2020
15.94
 4,670 15.94 16.23 15.94 0 230 -0.0
14/05/2020
15.94
 14,980 15.94 16.13 15.56 10 230 -0.0
13/05/2020
15.94
 45,100 16.75 16.75 15.84 10 230 -0.0
12/05/2020
16.75
 7,890 16.89 17.28 16.75 20 230 -0.0
11/05/2020
16.89
 51,550 17.23 17.47 16.70 20 230 -0.0
08/05/2020
17.23
 88,150 16.13 17.23 15.65 0 230 -0.0
07/05/2020
16.13
 3,730 15.75 16.61 15.65 280 230 0.0
06/05/2020
15.75
 31,680 15.46 16.32 15.75 10 230 -0.0
05/05/2020
15.46
 610 15.37 16.13 15.46 10 230 -0.0
04/05/2020
15.37
 71,460 15.56 16.23 14.51 290 230 0.0
29/04/2020
15.56
 6,090 15.94 15.94 15.56 10 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |