CTCP Bóng đèn Điện Quang (dqc)

12.50
0.10
(0.81%)
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)
21/11/2018
23.61
 4,580 23.57 23.61 23.19 20 1,140 -0.0
20/11/2018
23.57
 2,470 23.61 23.61 23.23 910 0 0.0
19/11/2018
23.61
 330 23.53 23.61 23.61 300 0 0.0
16/11/2018
23.53
 1,560 23.40 23.61 23.27 20 0 0.0
15/11/2018
23.40
 6,260 23.15 23.40 23.11 1,330 1,720 -0.0
14/11/2018
23.15
 14,170 23.36 23.53 23.02 11,810 6,670 0.1
13/11/2018
23.36
 390 23.40 23.78 23.19 20 0 0.0
12/11/2018
23.40
 5,730 23.32 23.70 23.27 10 1,630 -0.0
09/11/2018
23.32
 1,400 23.32 23.78 23.32 20 0 0.0
08/11/2018
23.32
 2,620 23.70 23.86 23.32 10 0 0.0
07/11/2018
23.70
 3,510 23.70 23.70 23.27 2,760 1,000 0.0
06/11/2018
23.70
 7,450 23.61 23.86 23.23 3,440 2,000 0.0
05/11/2018
23.61
 780 23.86 23.86 23.44 200 0 0.0
02/11/2018
23.86
 160 22.94 23.86 23.61 60 0 0.0
01/11/2018
22.94
 13,540 22.94 24.03 22.77 10 4,000 -0.1
31/10/2018
22.94
 24,160 22.94 24.37 22.94 15,150 7,000 0.2
30/10/2018
22.94
 27,400 23.15 24.45 22.22 4,120 7,060 -0.1
29/10/2018
23.15
 38,040 24.71 24.71 23.15 10,010 10,500 -0.0
26/10/2018
24.71
 12,430 24.24 24.88 23.86 30 3,500 -0.1
25/10/2018
24.24
 25,490 24.71 25.13 23.61 7,110 9,000 -0.1
24/10/2018
24.71
 23,830 25.17 25.30 24.71 9,510 7,000 0.1
23/10/2018
25.17
 23,290 25.30 26.14 24.29 11,020 7,200 0.1
22/10/2018
25.30
 13,830 26.14 26.98 25.13 70 4,390 -0.1
19/10/2018
26.14
 33,280 26.82 26.82 26.06 20 9,000 -0.3
18/10/2018
26.82
 46,860 25.30 26.90 25.13 30 0 0.0
17/10/2018
25.30
 30,880 24.96 25.30 24.71 7,580 0 0.2
16/10/2018
24.96
 29,660 24.62 25.13 24.62 50 0 0.0
15/10/2018
24.62
 3,750 24.41 24.79 23.91 50,330 50,290 0.0
12/10/2018
24.41
 14,800 23.61 24.45 23.19 5,070 0 0.1
11/10/2018
23.61
 16,770 24.88 24.88 23.61 20 0 0.0
10/10/2018
24.88
 9,480 24.92 24.92 24.71 0 0 0
09/10/2018
24.92
 2,880 24.79 25.09 24.58 40 0 0.0
08/10/2018
24.79
 8,960 24.96 24.96 24.45 50 0 0.0
05/10/2018
24.96
 7,620 24.96 24.96 24.67 40 0 0.0
04/10/2018
24.96
 12,070 24.88 25.21 24.62 10 300 -0.0
03/10/2018
24.88
 9,070 24.50 25.04 24.54 10 0 0.0
02/10/2018
24.50
 9,040 24.79 24.79 24.37 2,100 0 0.1
01/10/2018
24.79
 5,970 24.79 25.21 24.45 90 0 0.0
28/09/2018
24.79
 15,170 24.54 24.96 24.54 30 0 0.0
27/09/2018
24.54
 29,970 24.62 25.21 24.37 5,080 870 0.1
26/09/2018
24.62
 27,960 24.83 24.83 24.37 0 0 0
25/09/2018
24.83
 7,920 24.83 25.13 24.45 20 0 0.0
24/09/2018
24.83
 11,670 25.13 25.55 24.37 200 0 0.0
21/09/2018
25.13
 63,090 24.45 25.21 24.29 100 5,000 -0.1
20/09/2018
24.45
 17,830 24.24 24.62 24.12 30 0 0.0
19/09/2018
24.24
 21,690 24.08 24.29 24.03 150 0 0.0
18/09/2018
24.08
 14,310 24.03 24.20 23.61 210 10,090 -0.3
17/09/2018
24.03
 15,630 24.29 24.29 23.61 150 0 0.0
14/09/2018
24.29
 9,630 24.29 24.29 23.61 120 0 0.0
13/09/2018
24.29
 23,430 23.86 24.41 23.19 40 0 0.0
12/09/2018
23.86
 24,360 24.45 25.13 23.74 1,020 14,630 -0.4
11/09/2018
24.45
 1,350 24.37 24.96 23.57 20 0 0.0
10/09/2018
24.37
 11,820 24.41 25.21 24.37 10 0 0.0
07/09/2018
24.41
 12,050 24.50 24.67 24.12 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
24.50
 9,330 24.20 24.67 24.45 0 0 0
05/09/2018
24.20
 64,870 24.20 24.32 24.12 0 0 0
04/09/2018
24.20
 44,310 23.64 24.32 23.64 0 0 0
31/08/2018
23.64
 30,210 24.20 24.28 23.64 10 0 0.0
30/08/2018
24.20
 36,230 24.20 24.44 24.04 0 0 0
29/08/2018
24.20
 24,830 24.04 24.20 23.64 10 0 0.0
28/08/2018
24.04
 43,560 23.68 24.04 23.48 110 0 0.0
27/08/2018
23.68
 51,280 22.76 23.68 23.00 0 0 0
24/08/2018
22.76
 6,050 22.88 22.88 22.44 0 0 0
23/08/2018
22.88
 2,730 22.92 22.92 22.60 10 0 0.0
22/08/2018
22.92
 28,670 22.28 22.92 22.28 10 0 0.0
21/08/2018
22.28
 4,230 22.12 22.40 22.00 0 0 0
20/08/2018
22.12
 4,970 22.04 22.44 22.04 10 1,480 -0.0
17/08/2018
22.04
 2,970 22.36 22.36 22.04 10 0 0.0
16/08/2018
22.36
 15,110 21.64 22.36 21.52 40 2,000 -0.1
15/08/2018
21.64
 46,640 22.12 22.44 21.64 1,540 33,430 -0.9
14/08/2018
22.12
 64,420 22.28 22.52 22.12 10 58,320 -1.6
13/08/2018
22.28
 46,080 23.04 23.04 22.20 50 30,250 -0.8
10/08/2018
23.04
 33,540 23.32 23.32 22.44 400 2,030 -0.0
09/08/2018
23.32
 29,340 23.36 23.72 22.52 70 0 0.0
08/08/2018
23.36
 27,920 23.24 23.96 22.60 2,050 0 0.1
07/08/2018
23.24
 14,450 24.00 24.00 23.24 30 3,010 -0.1
06/08/2018
24.00
 7,880 23.96 24.04 23.24 30 0 0.0
03/08/2018
23.96
 12,750 24.04 24.24 23.56 40 0 0.0
02/08/2018
24.04
 5,000 24.04 24.40 23.88 20 0 0.0
01/08/2018
24.04
 11,540 24.44 24.52 24.04 10 0 0.0
31/07/2018
24.44
 78,250 24.44 24.92 23.40 36,620 47,590 -0.3
30/07/2018
24.44
 12,550 24.84 25.08 24.04 10 0 0.0
27/07/2018
24.84
 21,030 24.84 24.84 23.88 90 0 0.0
26/07/2018
24.84
 6,640 24.84 25.32 24.04 40 0 0.0
25/07/2018
24.84
 1,400 25.00 25.00 24.84 0 0 0
24/07/2018
25.00
 7,480 25.16 25.40 24.68 1,790 0 0.1
23/07/2018
25.16
 16,540 24.84 25.24 24.84 40 0 0.0
20/07/2018
24.84
 4,170 24.84 25.20 24.84 20 0 0.0
19/07/2018
24.84
 13,230 25.00 25.24 24.44 20 8,820 -0.3
18/07/2018
25.00
 1,520 25.16 25.16 24.84 0 0 0
17/07/2018
25.16
 6,370 25.24 25.24 24.04 260 2,700 -0.1
16/07/2018
25.24
 10 25.24 25.24 25.24 0 0 0
13/07/2018
25.24
 210 24.84 25.48 25.24 10 0 0.0
12/07/2018
24.84
 11,640 25.48 25.48 24.04 20 5,340 -0.2
11/07/2018
25.48
 30 24.92 25.48 24.92 30 0 0.0
10/07/2018
24.92
 1,140 25.24 25.24 24.44 50 0 0.0
09/07/2018
25.24
 3,140 24.04 25.72 24.04 240 0 0.0
06/07/2018
24.04
 850 24.04 25.24 24.04 40 40 0
05/07/2018
24.04
 7,190 25.48 25.48 24.04 2,010 0 0.1
04/07/2018
25.48
 4,690 24.12 25.64 23.72 2,160 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |