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)
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
28/04/2020
15.94
 4,610 16.04 16.04 15.61 260 230 0.0
27/04/2020
16.04
 8,290 15.61 16.23 15.51 280 230 0.0
24/04/2020
15.61
 9,990 15.56 16.04 15.37 20 230 -0.0
23/04/2020
15.56
 14,790 15.65 15.75 15.56 0 230 -0.0
22/04/2020
15.65
 28,500 15.61 16.23 15.08 10 230 -0.0
21/04/2020
15.61
 50,760 16.42 16.99 15.27 20 230 -0.0
20/04/2020
16.42
 40,900 17.42 17.56 16.23 480 230 0.0
17/04/2020
17.42
 126,970 16.32 17.42 16.27 0 230 -0.0
16/04/2020
16.32
 42,980 16.23 16.80 16.13 10 230 -0.0
15/04/2020
16.23
 10,730 16.27 16.61 16.23 240 230 0.0
14/04/2020
16.27
 84,280 16.27 16.75 16.23 20 25,690 -0.4
13/04/2020
16.27
 43,800 16.66 16.80 16.23 470 0 0.0
10/04/2020
16.66
 90,130 16.23 16.99 16.13 30 0 0.0
09/04/2020
16.23
 29,840 16.80 16.80 16.23 20 230 -0.0
08/04/2020
16.80
 57,180 16.66 16.80 15.94 40 230 -0.0
07/04/2020
16.66
 28,580 16.13 16.66 15.46 490 230 0.0
06/04/2020
16.13
 57,060 15.99 16.89 15.99 0 230 -0.0
03/04/2020
15.99
 146,260 14.99 15.99 14.94 0 230 -0.0
01/04/2020
14.99
 44,970 14.94 15.89 14.46 50 230 -0.0
31/03/2020
14.94
 69,910 15.41 15.61 14.84 10 6,480 -0.1
30/03/2020
15.41
 76,490 15.41 15.46 14.36 10 230 -0.0
27/03/2020
15.41
 58,540 14.41 15.41 14.70 10 0 0.0
26/03/2020
14.41
 135,130 14.03 14.99 14.03 0 0 0
25/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2020
14.03
 60,930 13.65 14.60 13.65 0 0 0
24/03/2020
13.65
 74,020 13.43 14.27 13.38 10 220 -0.0
23/03/2020
13.43
 295,240 14.27 14.72 13.38 0 1,210 -0.0
20/03/2020
14.27
 114,090 14.45 15.08 14.18 40 0 0.0
19/03/2020
14.45
 47,670 15.17 15.17 14.14 20 0 0.0
18/03/2020
15.17
 118,300 15.03 15.61 14.41 0 330 -0.0
17/03/2020
15.03
 76,490 14.05 15.03 13.38 10 0 0.0
16/03/2020
14.05
 138,680 13.16 14.05 13.11 0 0 0
13/03/2020
13.16
 106,370 12.31 13.16 11.78 0 0 0
12/03/2020
12.31
 124,760 12.44 12.44 12.04 0 0 0
11/03/2020
12.44
 199,520 11.64 12.44 12.04 10 0 0.0
10/03/2020
11.64
 19,060 11.69 11.91 11.15 60 0 0.0
09/03/2020
11.69
 54,130 12.49 12.49 11.64 2,320 0 0.0
06/03/2020
12.49
 8,570 12.31 12.80 12.27 10 8,200 -0.1
05/03/2020
12.31
 27,460 12.31 12.94 12.31 160 26,300 -0.4
04/03/2020
12.31
 5,940 12.31 12.40 12.22 0 0 0
03/03/2020
12.31
 7,470 12.49 12.49 12.27 0 0 0
02/03/2020
12.49
 3,520 12.31 12.49 12.40 0 0 0
28/02/2020
12.31
 2,420 12.94 12.94 12.31 0 0 0
27/02/2020
12.94
 11,740 12.40 12.94 12.13 3,450 1,530 0.0
26/02/2020
12.40
 4,170 12.49 12.49 12.22 0 0 0
25/02/2020
12.49
 10,700 12.31 12.49 12.22 0 2,620 -0.0
24/02/2020
12.31
 7,930 12.58 12.58 12.31 0 0 0
21/02/2020
12.58
 10,610 12.58 12.58 12.53 0 0 0
20/02/2020
12.58
 9,220 12.62 12.62 12.40 690 0 0.0
19/02/2020
12.62
 3,690 12.62 12.62 12.49 50 70 -0.0
18/02/2020
12.62
 8,300 12.49 12.62 12.44 0 3,000 -0.0
17/02/2020
12.49
 11,030 12.49 12.58 12.49 0 10 -0.0
14/02/2020
12.49
 7,550 12.49 12.49 12.49 0 6,150 -0.1
13/02/2020
12.49
 18,960 12.49 12.94 12.27 20 7,280 -0.1
12/02/2020
12.49
 10,810 12.49 12.94 12.40 10 2,960 -0.0
11/02/2020
12.49
 10,330 12.31 12.67 12.44 10 2,380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |