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)
03/06/2022
27.02
 150,300 26.60 27.81 26.51 2,600 400 0.1
02/06/2022
26.74
 238,900 27.81 28.13 26.70 0 18,500 -0.5
01/06/2022
27.81
 231,100 26.74 28.41 26.74 2,500 2,000 0.0
31/05/2022
27.16
 286,800 27.11 27.21 26.42 3,500 2,400 0.0
30/05/2022
27.07
 295,900 26.05 28.00 25.68 100 400 0.0
27/05/2022
26.74
 410,000 26.74 26.74 25.82 900 13,600 -0.4
26/05/2022
25.03
 171,900 24.10 25.03 23.64 1,300 600 0.0
25/05/2022
23.41
 300,200 21.88 23.41 21.88 7,900 1,000 0.2
24/05/2022
21.88
 101,000 22.43 22.43 21.46 2,200 9,400 -0.2
23/05/2022
22.43
 321,800 22.80 23.55 22.43 800 6,900 -0.1
20/05/2022
23.59
 161,300 23.17 24.10 23.17 5,500 11,300 -0.1
19/05/2022
23.08
 107,300 22.25 23.17 22.25 3,800 1,900 0.0
18/05/2022
23.13
 128,800 22.71 24.10 22.62 3,500 4,100 0.0
17/05/2022
22.62
 268,600 20.58 22.62 20.44 11,800 0 0.3
16/05/2022
21.18
 177,500 21.78 22.62 20.39 4,600 5,300 0.0
13/05/2022
21.65
 214,700 22.71 23.45 21.65 1,100 10,000 -0.2
12/05/2022
23.27
 248,800 23.96 25.03 22.53 10,600 40,600 -0.8
11/05/2022
23.96
 106,400 25.49 25.49 23.41 800 7,500 -0.2
10/05/2022
24.52
 188,800 23.31 24.84 23.31 11,500 900 0.3
09/05/2022
25.03
 195,700 25.77 26.23 25.03 5,400 2,900 0.1
06/05/2022
26.88
 194,100 28.64 28.74 26.88 2,700 11,600 -0.3
05/05/2022
28.74
 420,600 27.76 29.20 26.98 5,000 6,900 -0.1
04/05/2022
27.30
 448,900 26.28 27.35 26.28 4,000 14,500 -0.3
29/04/2022
28.23
 200,200 28.27 28.27 27.44 1,200 12,400 -0.3
28/04/2022
26.56
 268,800 24.84 26.56 24.84 5,100 8,000 -0.1
27/04/2022
24.84
 562,300 22.06 24.84 22.06 11,300 2,000 0.2
26/04/2022
23.68
 29,900 23.68 23.68 23.68 0 0 0
25/04/2022
25.45
 23,300 25.45 25.45 25.45 0 0 0
22/04/2022
27.35
 78,300 27.35 27.35 27.35 200 0 0.0
21/04/2022
29.39
 138,800 29.39 29.57 29.39 0 0 0
20/04/2022
31.56
 345,200 31.75 33.56 31.56 23,900 0 0.8
19/04/2022
33.93
 196,900 35.87 36.85 33.74 900 6,900 -0.2
18/04/2022
36.15
 260,800 36.62 37.91 35.83 1,200 21,900 -0.8
15/04/2022
37.36
 169,200 36.52 38.01 35.64 5,800 4,600 0.0
14/04/2022
35.78
 154,100 36.15 36.15 34.30 11,000 4,000 0.3
13/04/2022
35.18
 448,300 35.41 36.38 33.88 41,000 0 1.5
12/04/2022
36.38
 410,000 39.12 39.86 36.38 10,900 7,300 0.1
08/04/2022
39.12
 221,900 41.25 41.25 38.93 5,300 8,500 -0.1
07/04/2022
40.70
 169,000 41.71 42.46 39.21 2,300 4,500 -0.1
06/04/2022
41.71
 257,500 41.81 43.11 41.44 10,400 2,100 0.4
05/04/2022
42.83
 282,600 41.71 43.57 41.44 2,900 500 0.1
04/04/2022
42.87
 201,100 43.80 44.68 42.64 0 19,600 -0.9
01/04/2022
43.80
 682,200 38.42 44.17 38.42 43,500 1,800 1.8
31/03/2022
41.30
 690,700 41.30 43.57 41.30 23,500 800 1.0
30/03/2022
44.36
 709,500 46.35 47.56 44.36 0 4,800 -0.2
29/03/2022
47.65
 456,900 48.02 49.04 47.46 2,000 600 0.1
28/03/2022
49.13
 253,400 50.52 50.61 48.30 3,600 2,300 0.1
25/03/2022
50.52
 494,200 46.44 50.52 46.44 15,000 800 0.7
24/03/2022
47.28
 987,800 44.59 50.06 44.59 12,600 30,100 -0.8
23/03/2022
47.93
 164,700 47.93 47.93 47.93 0 0 0
22/03/2022
51.45
 347,100 51.45 51.91 51.45 0 3,100 -0.2
21/03/2022
55.25
 1,121,700 58.86 60.25 55.25 7,800 0 0.5
18/03/2022
59.33
 327,100 58.12 60.16 58.12 21,900 0 1.4
17/03/2022
58.40
 620,900 57.38 58.86 54.23 12,900 0 0.8
16/03/2022
57.57
 553,300 60.25 60.25 57.57 6,100 8,500 -0.2
15/03/2022
59.98
 427,900 60.07 61.46 57.47 7,600 2,500 0.3
14/03/2022
60.16
 440,400 60.25 61.83 58.49 4,100 10,200 -0.4
11/03/2022
59.33
 607,600 56.08 59.61 55.99 16,700 1,200 1.0
10/03/2022
55.81
 491,900 52.19 55.81 52.19 32,800 2,400 1.8
09/03/2022
52.19
 776,100 55.71 57.29 51.82 500 7,000 -0.4
08/03/2022
55.71
 606,100 54.97 58.49 54.97 1,900 38,800 -2.3
07/03/2022
54.88
 342,000 51.91 54.97 51.45 1,900 11,100 -0.5
04/03/2022
51.45
 435,900 49.22 51.91 49.13 18,800 9,000 0.5
03/03/2022
49.22
 410,300 49.13 50.89 47.28 12,300 100 0.6
02/03/2022
49.13
 446,700 49.13 51.26 48.30 3,000 20,000 -0.9
01/03/2022
48.20
 623,800 44.68 48.20 44.68 15,800 4,000 0.6
28/02/2022
45.05
 460,900 45.42 45.42 44.13 3,800 4,400 0.0
25/02/2022
44.03
 620,400 41.99 44.96 41.99 6,800 0 0.3
24/02/2022
42.27
 506,100 41.25 42.64 41.25 3,800 1,700 0.1
23/02/2022
41.90
 312,700 42.46 42.46 41.67 4,900 3,300 0.1
22/02/2022
41.71
 436,700 39.86 42.97 39.77 5,800 900 0.2
21/02/2022
40.65
 210,300 40.60 41.07 40.32 3,000 200 0.1
18/02/2022
40.60
 454,600 40.14 42.18 39.12 9,200 2,800 0.3
17/02/2022
39.95
 700,300 37.36 39.95 37.27 16,600 0 0.7
16/02/2022
37.36
 269,500 37.31 37.54 36.71 0 100 0.0
15/02/2022
37.31
 332,700 36.80 37.54 36.62 6,200 1,900 0.2
14/02/2022
36.80
 523,800 36.15 37.54 35.32 800 3,000 -0.1
11/02/2022
36.80
 168,100 36.15 37.17 36.15 0 2,500 -0.1
10/02/2022
37.13
 287,100 37.54 37.64 36.71 0 8,000 -0.3
09/02/2022
37.78
 536,900 36.25 38.01 35.23 1,400 3,000 -0.1
08/02/2022
36.80
 105,300 37.08 37.36 36.20 300 8,400 -0.3
07/02/2022
37.27
 137,300 38.01 38.01 37.08 4,300 7,100 -0.1
28/01/2022
37.08
 690,600 34.76 37.17 34.76 9,600 1,900 0.3
27/01/2022
34.76
 159,400 34.67 35.23 33.28 0 5,900 -0.2
26/01/2022
34.86
 151,800 35.23 35.87 34.76 0 12,400 -0.3
25/01/2022
35.23
 124,900 35.18 35.97 34.76 0 4,200 -0.2
24/01/2022
35.23
 271,700 35.23 35.97 34.76 300 11,400 -0.4
21/01/2022
35.23
 150,300 35.23 36.52 35.23 2,100 1,000 0.0
20/01/2022
34.11
 68,800 34.11 34.30 33.42 6,000 0 0.2
19/01/2022
34.02
 88,100 32.91 34.39 32.91 10,500 400 0.4
18/01/2022
34.30
 246,500 35.97 35.97 33.65 5,200 70,000 -2.5
17/01/2022
33.65
 312,300 35.83 35.83 33.33 500 5,100 -0.2
14/01/2022
35.83
 190,200 35.64 35.97 34.90 9,500 0 0.4
13/01/2022
35.69
 378,500 35.32 36.06 34.86 3,700 1,200 0.1
12/01/2022
35.41
 379,000 33.84 35.60 33.84 10,600 100 0.4
11/01/2022
34.58
 277,100 34.99 35.23 34.11 9,400 26,100 -0.6
10/01/2022
34.95
 293,000 35.60 36.71 34.76 1,400 9,500 -0.3
07/01/2022
36.06
 348,100 35.04 36.89 35.04 1,300 40,800 -1.5
06/01/2022
35.04
 318,800 32.77 35.04 32.77 1,900 6,000 -0.2
05/01/2022
32.77
 280,000 30.59 32.91 30.59 7,000 16,600 -0.3

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