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)
29/11/2019
14.36
 2,310 14.36 14.63 14.36 0 0 0
28/11/2019
14.36
 12,890 14.68 14.94 14.18 10 0 0.0
27/11/2019
14.68
 2,100 14.76 14.76 14.45 0 0 0
26/11/2019
14.76
 810 14.01 14.94 14.05 0 0 0
25/11/2019
14.01
 19,740 14.90 14.99 13.96 5,000 770 0.1
22/11/2019
14.90
 4,780 14.94 14.99 14.81 0 0 0
21/11/2019
14.94
 3,330 14.90 14.99 14.81 0 0 0
20/11/2019
14.90
 2,500 14.94 14.99 14.90 0 0 0
19/11/2019
14.94
 9,940 15.03 15.08 14.94 0 0 0
18/11/2019
15.03
 6,170 15.03 15.08 14.90 0 0 0
15/11/2019
15.03
 3,210 15.08 15.08 15.03 910 0 0.0
14/11/2019
15.08
 9,300 14.94 15.17 14.99 4,090 0 0.1
13/11/2019
14.94
 13,150 15.17 15.17 14.94 0 0 0
12/11/2019
15.17
 2,510 15.17 15.39 15.12 0 0 0
11/11/2019
15.17
 25,270 15.17 15.21 15.12 0 0 0
08/11/2019
15.17
 16,340 15.08 15.17 14.94 0 0 0
07/11/2019
15.08
 15,970 15.08 15.12 14.99 0 0 0
06/11/2019
15.08
 18,240 15.08 15.30 14.99 0 0 0
05/11/2019
15.08
 18,690 15.34 15.34 15.08 0 0 0
04/11/2019
15.34
 9,500 15.12 15.34 15.08 0 0 0
01/11/2019
15.12
 50,060 14.94 15.21 14.99 0 0 0
31/10/2019
14.94
 168,120 16.06 16.06 14.94 0 0 0
30/10/2019
16.06
 34,870 16.33 16.33 16.06 0 0 0
29/10/2019
16.33
 45,790 16.19 16.41 16.10 0 0 0
28/10/2019
16.19
 15,080 16.28 16.50 16.19 10 0 0.0
25/10/2019
16.28
 15,130 16.24 16.59 16.24 10 0 0.0
24/10/2019
16.24
 22,640 16.10 16.41 16.10 0 0 0
23/10/2019
16.10
 47,330 16.59 16.59 16.10 0 0 0
22/10/2019
16.59
 28,660 16.59 16.86 16.37 0 0 0
21/10/2019
16.59
 24,310 16.68 16.68 16.41 0 0 0
18/10/2019
16.68
 23,760 16.91 16.91 16.55 0 0 0
17/10/2019
16.91
 64,640 17.04 17.17 16.73 0 0 0
16/10/2019
17.04
 78,390 16.73 17.17 16.77 20 0 0.0
15/10/2019
16.73
 25,070 16.73 16.86 16.68 0 0 0
14/10/2019
16.73
 121,270 16.73 16.77 16.55 0 21,000 -0.4
11/10/2019
16.73
 93,990 16.28 16.73 16.28 0 0 0
10/10/2019
16.28
 4,900 16.37 16.37 16.28 0 0 0
09/10/2019
16.37
 26,260 16.33 16.41 16.19 0 0 0
08/10/2019
16.33
 14,850 16.33 16.41 16.24 0 0 0
07/10/2019
16.33
 17,750 16.24 16.46 16.24 0 600 -0.0
04/10/2019
16.24
 23,050 16.28 16.46 16.24 0 0 0
03/10/2019
16.28
 22,170 16.33 16.33 16.10 10 0 0.0
02/10/2019
16.33
 44,150 16.37 16.37 16.28 0 0 0
01/10/2019
16.37
 19,900 16.46 16.46 16.28 0 0 0
30/09/2019
16.46
 50,110 16.28 16.82 16.28 15,140 0 0.3
27/09/2019
16.28
 49,930 16.01 16.28 15.97 6,000 220 0.1
26/09/2019
16.01
 13,500 15.97 16.06 15.88 0 0 0
25/09/2019
15.97
 16,980 16.06 16.06 15.88 0 0 0
24/09/2019
16.06
 21,250 16.06 16.10 15.79 50 0 0.0
23/09/2019
16.06
 22,020 16.10 16.15 15.97 0 0 0
20/09/2019
16.10
 16,790 16.06 16.19 15.97 0 0 0
19/09/2019
16.06
 14,080 16.01 16.06 16.01 0 0 0
18/09/2019
16.01
 42,280 16.15 16.15 15.97 0 0 0
17/09/2019
16.15
 30,700 16.19 16.19 16.06 0 0 0
16/09/2019
16.19
 26,590 16.15 16.37 15.97 0 0 0
13/09/2019
16.15
 21,940 16.24 16.28 16.15 0 0 0
12/09/2019
16.24
 35,560 16.10 16.33 16.06 60 0 0.0
11/09/2019
16.10
 37,710 16.19 16.37 16.06 30 0 0.0
10/09/2019
16.19
 30,340 16.19 16.46 16.19 10 0 0.0
09/09/2019
16.19
 51,380 16.19 16.64 16.19 5,000 0 0.1
06/09/2019
16.19
 46,080 16.55 16.68 16.10 0 0 0
05/09/2019
16.55
 84,040 16.59 16.91 16.28 0 0 0
04/09/2019
16.59
 42,870 17.31 17.31 16.24 200 0 0.0
03/09/2019
17.31
 48,340 17.17 18.29 16.77 60 0 0.0
30/08/2019
17.17
 358,470 16.06 17.17 16.06 70 0 0.0
29/08/2019
16.06
 79,300 16.06 16.33 15.97 0 0 0
28/08/2019
16.06
 5,910 15.92 16.15 15.70 0 0 0
27/08/2019
15.92
 34,450 15.70 16.24 15.61 0 900 -0.0
26/08/2019
15.70
 43,880 16.06 16.06 15.52 0 0 0
23/08/2019
16.06
 30,880 15.88 16.10 15.88 10 0 0.0
22/08/2019
15.88
 12,910 16.06 16.06 15.88 0 0 0
21/08/2019
16.06
 22,270 16.10 16.24 15.97 0 0 0
20/08/2019
16.10
 80,670 16.24 16.24 15.79 50 0 0.0
19/08/2019
16.24
 9,240 16.41 16.41 16.10 0 0 0
16/08/2019
16.41
 5,390 16.50 16.50 16.06 50 0 0.0
15/08/2019
16.50
 16,890 16.28 16.50 16.06 0 0 0
14/08/2019
16.28
 24,420 16.06 16.41 16.06 10 0 0.0
13/08/2019
16.06
 32,810 16.50 16.50 16.06 5,000 0 0.1
12/08/2019
16.50
 13,000 16.15 16.91 16.06 0 0 0
09/08/2019
16.15
 27,340 15.79 16.15 15.79 3,740 0 0.1
08/08/2019
15.79
 7,750 16.06 16.06 15.70 50 0 0.0
07/08/2019
16.06
 14,320 15.79 16.24 15.79 0 0 0
06/08/2019
15.79
 35,890 16.19 16.19 15.70 0 0 0
05/08/2019
16.19
 18,160 16.24 16.24 15.97 0 0 0
02/08/2019
16.24
 33,650 16.33 16.33 15.92 0 0 0
01/08/2019
16.33
 6,290 16.50 16.91 16.33 0 0 0
31/07/2019
16.50
 22,410 16.50 16.50 15.97 0 0 0
30/07/2019
16.50
 178,200 17.53 17.53 16.33 0 0 0
29/07/2019
17.53
 25,300 17.89 17.93 17.22 0 0 0
26/07/2019
17.89
 70,380 17.26 18.20 17.57 0 0 0
25/07/2019
17.26
 194,910 16.15 17.26 16.19 0 0 0
24/07/2019
16.15
 13,140 16.01 16.15 16.01 0 0 0
23/07/2019
16.01
 21,240 16.24 16.24 16.01 0 100 -0.0
22/07/2019
16.24
 3,390 16.24 16.37 16.10 0 0 0
19/07/2019
16.24
 22,640 16.28 16.28 16.01 0 0 0
18/07/2019
16.28
 5,130 16.33 16.33 16.06 0 0 0
17/07/2019
16.33
 9,030 16.33 16.33 16.06 0 0 0
16/07/2019
16.33
 26,480 16.33 16.33 16.06 0 0 0
15/07/2019
16.33
 3,190 16.33 16.37 16.10 50 0 0.0
12/07/2019
16.33
 16,460 16.15 16.33 16.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |