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)
20/11/2020
14.08
 33,640 14.08 14.08 13.94 0 0 0
19/11/2020
14.08
 24,120 14.03 14.22 13.94 0 0 0
18/11/2020
14.03
 105,250 14.41 14.41 13.98 0 0 0
17/11/2020
14.41
 12,140 14.17 14.60 14.22 0 0 0
16/11/2020
14.17
 26,400 14.13 14.32 14.13 0 0 0
13/11/2020
14.13
 502,290 14.65 14.79 13.65 5,010 496,200 -7.1
12/11/2020
14.65
 30,980 14.65 14.65 14.41 20 10,000 -0.2
11/11/2020
14.65
 8,900 14.65 14.94 14.60 0 4,820 -0.1
10/11/2020
14.65
 33,050 14.65 14.94 14.60 10 22,650 -0.3
09/11/2020
14.65
 20,610 15.03 15.18 14.60 20 9,200 -0.1
06/11/2020
15.03
 7,140 15.08 15.08 14.65 150 5,000 -0.1
05/11/2020
15.08
 18,520 15.22 15.22 14.36 60 10,000 -0.2
04/11/2020
15.22
 4,840 15.18 15.22 14.60 20 0 0.0
03/11/2020
15.18
 55,730 15.41 15.41 14.79 130 50,000 -0.8
02/11/2020
15.41
 2,920 15.56 15.56 14.60 10 0 0.0
30/10/2020
15.56
 9,330 15.13 15.70 14.99 4,890 0 0.1
29/10/2020
15.13
 6,790 15.41 15.41 15.08 0 0 0
28/10/2020
15.41
 6,160 15.56 15.56 14.99 110 0 0.0
27/10/2020
15.56
 1,050 15.75 15.89 15.27 10 0 0.0
26/10/2020
15.75
 20,180 15.27 15.75 15.27 540 0 0.0
23/10/2020
15.27
 24,770 15.46 15.84 15.27 0 0 0
22/10/2020
15.46
 3,560 15.27 15.46 15.27 0 0 0
21/10/2020
15.27
 33,470 15.27 15.75 15.03 10 0 0.0
20/10/2020
15.27
 16,860 15.46 15.56 14.79 10 0 0.0
19/10/2020
15.46
 4,540 15.27 15.61 15.27 10 0 0.0
16/10/2020
15.27
 24,110 15.75 15.75 15.27 0 0 0
15/10/2020
15.75
 9,480 15.75 15.75 15.37 0 0 0
14/10/2020
15.75
 6,280 15.61 15.75 15.75 0 0 0
13/10/2020
15.61
 37,200 15.61 15.61 15.27 10 0 0.0
12/10/2020
15.61
 46,580 15.84 15.84 15.18 0 0 0
09/10/2020
15.84
 7,660 15.84 15.94 15.46 0 0 0
08/10/2020
15.84
 6,020 15.75 15.84 15.65 0 0 0
07/10/2020
15.75
 19,870 15.84 15.84 15.46 0 0 0
06/10/2020
15.84
 35,890 15.94 15.94 15.27 10 0 0.0
05/10/2020
15.94
 10,670 15.32 16.08 15.41 20 0 0.0
02/10/2020
15.32
 22,390 15.75 16.04 15.27 0 0 0
01/10/2020
15.75
 27,700 15.80 15.80 15.65 0 0 0
30/09/2020
15.80
 12,470 15.89 16.89 15.65 110 0 0.0
29/09/2020
15.89
 13,380 15.94 15.94 15.75 0 0 0
28/09/2020
15.94
 13,050 15.80 16.18 15.75 10 0 0.0
25/09/2020
15.80
 5,220 15.94 15.94 15.80 0 0 0
24/09/2020
15.94
 33,080 15.84 16.23 15.61 10 0 0.0
23/09/2020
15.84
 30,120 16.13 16.13 15.70 0 0 0
22/09/2020
16.13
 6,760 16.23 16.37 15.84 0 0 0
21/09/2020
16.23
 41,960 15.75 16.32 15.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |