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)
04/01/2022
30.92
 413,200 30.92 30.96 30.08 12,200 1,500 0.4
31/12/2021
30.03
 187,600 29.94 30.03 28.37 6,100 200 0.2
30/12/2021
29.99
 157,900 29.85 30.27 29.20 5,400 100 0.2
29/12/2021
30.22
 197,200 30.96 30.96 29.85 3,800 0 0.1
28/12/2021
30.54
 443,100 28.60 30.59 28.60 5,000 7,200 -0.1
27/12/2021
28.60
 394,100 26.79 28.60 26.47 19,100 4,500 0.4
24/12/2021
26.88
 89,000 26.70 27.07 26.51 1,300 0 0
23/12/2021
26.88
 165,500 25.63 26.98 25.17 1,400 300 0.0
22/12/2021
26.10
 180,400 25.59 26.23 25.59 4,200 600 0.1
21/12/2021
26.33
 90,100 26.23 26.37 25.96 600 400 0.0
20/12/2021
26.70
 101,900 26.98 26.98 26.42 0 900 0.0
17/12/2021
26.79
 105,400 26.88 27.02 26.65 2,300 5,400 -0.1
16/12/2021
26.88
 159,100 26.98 27.11 25.96 1,100 0 0.0
15/12/2021
26.93
 208,200 26.88 27.35 26.74 0 3,200 -0.1
14/12/2021
26.84
 182,900 26.19 26.84 25.68 2,200 200 0.1
13/12/2021
26.19
 259,200 26.14 26.70 26.14 3,100 600 0.1
10/12/2021
26.14
 59,600 26.88 26.88 25.35 600 1,100 0.0
09/12/2021
26.14
 249,900 24.84 26.14 24.47 1,900 13,700 -0.3
08/12/2021
24.47
 24,100 24.89 24.94 24.47 100 1,700 0.0
07/12/2021
24.47
 46,200 23.64 24.47 23.64 100 1,100 0.0
06/12/2021
23.78
 104,700 24.29 24.84 23.17 0 4,600 -0.1
03/12/2021
24.29
 28,700 24.57 24.57 23.96 2,000 0 0.1
02/12/2021
24.47
 78,700 24.29 24.57 24.01 2,600 0 0.1
01/12/2021
24.29
 67,000 24.38 24.38 23.78 0 1,800 0.0
30/11/2021
24.38
 83,200 24.57 24.70 24.10 16,800 500 0.4
29/11/2021
24.29
 93,900 23.36 24.29 23.36 2,600 5,700 0
26/11/2021
23.73
 95,900 24.29 24.29 23.64 5,300 0 0.1
25/11/2021
24.29
 72,000 24.01 24.47 23.73 9,600 0 0.2
24/11/2021
24.01
 88,700 24.10 24.52 23.73 7,900 0 0.2
23/11/2021
23.55
 201,700 24.01 24.01 22.34 4,900 0 0.1
22/11/2021
24.01
 84,400 24.47 25.03 23.64 100 0 0.0
19/11/2021
24.47
 229,800 25.86 25.91 24.10 7,000 0 0.2
18/11/2021
25.68
 135,100 26.23 26.23 25.40 14,000 0 0.4
17/11/2021
26.05
 74,200 25.86 26.74 25.77 2,000 0 0.1
16/11/2021
26.05
 159,000 26.23 26.47 25.03 16,400 0 0.5
15/11/2021
26.28
 188,000 26.23 26.37 25.96 3,000 0 0.1
12/11/2021
26.47
 129,600 26.14 26.51 26.05 0 0 0
11/11/2021
26.28
 221,300 27.35 27.35 26.28 0 0 0
10/11/2021
26.79
 227,700 26.23 26.98 25.63 0 0 0
09/11/2021
26.23
 132,500 26.05 26.88 26.05 1,000 0 0.0
08/11/2021
26.98
 282,400 27.81 27.81 26.88 0 0 0
05/11/2021
26.93
 344,400 25.54 26.93 25.54 0 0 0
04/11/2021
25.17
 278,100 24.01 25.17 23.64 0 0 0
03/11/2021
23.55
 191,200 25.03 25.12 23.55 0 0 0
02/11/2021
24.94
 251,700 23.45 25.03 23.27 0 0 0
01/11/2021
24.06
 217,200 24.52 24.52 23.92 0 0 0
29/10/2021
24.52
 323,400 24.66 24.66 23.92 0 5,000 -0.1
28/10/2021
24.47
 493,600 24.33 24.57 23.82 0 0 0
27/10/2021
24.43
 309,000 24.57 24.84 24.29 0 0 0
26/10/2021
24.29
 205,400 23.92 24.52 23.64 0 0 0
25/10/2021
23.64
 306,200 22.20 23.64 22.20 100 0 0.0
22/10/2021
22.11
 94,900 21.55 22.39 21.37 0 0 0
21/10/2021
21.55
 18,100 21.69 21.69 21.41 0 0 0
20/10/2021
21.51
 43,200 21.65 21.69 21.32 0 0 0
19/10/2021
21.55
 12,300 21.51 21.69 21.37 0 0 0
18/10/2021
21.74
 27,700 21.78 21.88 21.65 0 0 0
15/10/2021
21.78
 21,800 21.32 21.83 21.32 0 0 0
14/10/2021
21.74
 48,700 21.60 21.92 21.60 0 0 0
13/10/2021
21.51
 96,300 21.55 21.74 21.32 0 0 0
12/10/2021
21.55
 79,000 21.92 21.92 21.51 0 0 0
11/10/2021
22.02
 66,300 22.11 22.25 21.78 0 0 0
08/10/2021
22.11
 80,200 22.43 22.57 22.06 500 0 0.0
07/10/2021
22.43
 201,400 21.46 22.67 21.46 0 0 0
06/10/2021
21.41
 88,900 21.09 21.41 20.86 0 0 0
05/10/2021
21.00
 30,300 20.95 21.14 20.76 0 0 0
04/10/2021
20.86
 30,600 21.00 21.04 20.76 0 0 0
01/10/2021
20.86
 38,800 21.18 21.23 20.81 90,114 90,114 0
30/09/2021
21.18
 44,700 20.86 21.23 20.63 0 0 0
29/09/2021
20.86
 28,300 20.86 20.95 20.81 0 0 0
28/09/2021
20.95
 51,400 20.86 20.95 20.39 0 0 0
27/09/2021
20.81
 50,900 21.41 21.51 20.81 0 0 0
24/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2021
21.14
 96,600 21.18 21.51 20.86 0 3,000 -0.1
23/09/2021
20.76
 41,300 21.26 21.31 20.72 0 0 0
22/09/2021
21.08
 61,900 20.63 21.26 20.58 0 0 0
21/09/2021
20.63
 106,800 20.95 20.95 20.04 0 0 0
20/09/2021
20.90
 70,200 21.40 21.90 20.90 0 0 0
17/09/2021
21.40
 64,500 21.08 21.58 21.08 0 0 0
16/09/2021
21.40
 110,100 21.31 21.54 21.13 0 0 0
15/09/2021
21.54
 58,100 21.76 21.90 20.90 0 0 0
14/09/2021
21.76
 75,500 22.22 22.22 21.40 0 0 0
13/09/2021
22.03
 239,300 21.58 22.22 21.26 0 0 0
10/09/2021
21.26
 78,900 21.67 21.67 20.95 0 0 0
09/09/2021
21.67
 166,100 20.31 21.90 20.31 0 100 0.0
08/09/2021
20.54
 43,200 20.81 20.81 19.95 0 500 0.0
07/09/2021
20.31
 85,400 20.58 21.04 20.31 0 0 0
06/09/2021
20.58
 93,000 19.77 20.95 19.77 0 0 0
01/09/2021
20.13
 39,400 20.13 20.22 19.95 0 0 0
31/08/2021
20.18
 89,600 20.76 20.76 19.95 0 0 0
30/08/2021
20.08
 30,600 19.50 20.13 19.50 0 0 0
27/08/2021
19.50
 43,700 19.59 19.68 18.32 0 0 0
26/08/2021
19.59
 62,500 19.09 20.08 18.77 0 0 0
25/08/2021
19.31
 35,500 19.50 19.50 19.04 0 6,500 -0.1
24/08/2021
19.50
 41,700 19.04 19.50 19.04 0 0 0
23/08/2021
19.13
 95,600 19.77 19.77 19.04 100 0 0.0
20/08/2021
20.13
 142,900 20.54 21.31 19.77 0 0 0
19/08/2021
20.76
 152,200 20.86 20.86 20.13 0 0 0
18/08/2021
21.04
 161,900 22.12 22.12 20.90 6,500 0 0.2
17/08/2021
21.90
 414,000 21.90 21.90 20.58 0 1,000 0.0
16/08/2021
20.49
 120,900 20.49 20.49 20.40 0 0 0
13/08/2021
19.18
 321,900 18.50 19.18 18.14 500 0 0

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