CTCP Bóng đèn Điện Quang (dqc)

12.80
-0.10
(-0.78%)
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
(2024-10-09) 		-0.35 -2.64% 130,600 -1,000 -0.0
12.80
13.50
12.80
2 tháng
(2024-09-09) 		-0.85 -6.18% 365,500 -10,100 -0.1
12.80
13.90
12.80
3 tháng
(2024-08-12) 		-0.50 -3.73% 678,800 -15,300 -0.2
12.80
13.95
12.80
6 tháng
(2024-05-13) 		-2.20 -14.57% 2,462,600 -44,500 -0.6
12.80
15.80
12.80
12 tháng
(2023-11-14) 		-2.70 -17.31% 6,304,400 -50,028 -0.7
12.80
16.40
12.80
24 tháng
(2022-11-21) 		-1.35 -9.47% 19,102,400 -100,334 -4.0
12.80
23
12.80
36 tháng
(2021-11-24) 		-12.37 -48.96% 68,770,300 -247,956 -5.3
12.80
63.33
12.80
60 tháng
(2019-12-05) 		-1.11 -7.90% 100,416,490 -882,066 -13.4
11.64
63.33
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
26.29
 420 26.21 26.77 25.64 60 0 0.0
18/06/2018
26.21
 4,630 26.12 26.77 26.21 10 0 0.0
15/06/2018
26.12
 10,760 26.45 26.77 26.12 60 2,560 -0.1
14/06/2018
26.45
 180 26.12 26.45 26.12 20 40 -0.0
13/06/2018
26.12
 6,810 26.45 26.45 26.12 10 0 0.0
12/06/2018
26.45
 27,920 26.85 26.85 26.04 20 0 0.0
11/06/2018
26.85
 610 27.01 27.09 26.29 30 0 0.0
08/06/2018
27.01
 5,530 27.01 27.25 26.77 40 0 0.0
07/06/2018
27.01
 5,780 26.69 27.09 26.45 0 0 0
06/06/2018
26.69
 18,080 26.21 26.77 26.04 20 11,200 -0.4
05/06/2018
26.21
 27,380 26.45 26.45 26.12 0 18,800 -0.6
04/06/2018
26.45
 19,760 26.53 27.13 26.21 30 16,500 -0.5
01/06/2018
26.53
 1,670 26.45 27.17 26.29 20 0 0.0
31/05/2018
26.45
 13,890 26.61 26.85 26.29 60 0 0.0
30/05/2018
26.61
 3,700 26.61 26.81 26.45 30 0 0.0
29/05/2018
26.61
 12,740 25.64 26.65 25.56 50 0 0.0
28/05/2018
25.64
 10,670 26.65 26.73 25.64 1,030 0 0.0
25/05/2018
26.65
 15,450 26.85 26.85 26.21 80 0 0.0
24/05/2018
26.85
 6,050 26.85 26.85 26.12 90 0 0.0
23/05/2018
26.85
 13,660 25.96 26.85 25.88 30 0 0.0
22/05/2018
25.96
 19,960 27.01 27.01 25.64 3,040 0 0.1
21/05/2018
27.01
 13,750 27.21 27.21 26.45 20 8,600 -0.3
18/05/2018
27.21
 33,700 27.25 27.25 26.85 30 30,650 -1.0
17/05/2018
27.25
 5,130 26.85 27.25 26.77 30 0 0.0
16/05/2018
26.85
 11,050 26.93 27.25 26.77 10 0 0.0
15/05/2018
26.93
 32,130 26.85 27.17 26.85 20 0 0.0
14/05/2018
26.85
 2,940 27.25 27.25 26.49 30 0 0.0
11/05/2018
27.25
 10,150 26.69 27.25 26.69 40 0 0.0
10/05/2018
26.69
 25,050 27.25 27.57 26.69 2,080 7,500 -0.2
09/05/2018
27.25
 35,790 27.25 27.61 27.13 13,110 6,000 0.2
08/05/2018
27.25
 24,140 27.25 27.41 27.09 30 6,000 -0.2
07/05/2018
27.25
 27,170 27.25 27.65 27.25 0 18,350 -0.6
04/05/2018
27.25
 16,950 27.49 27.49 27.17 310 7,900 -0.3
03/05/2018
27.49
 75,110 27.09 27.65 26.93 20,790 15,000 0.2
02/05/2018
27.09
 46,770 27.25 27.65 26.69 13,210 10,800 0.1
27/04/2018
27.25
 47,440 25.72 27.25 25.72 37,420 6,100 1.1
26/04/2018
25.72
 24,970 27.09 27.09 25.72 150 5,680 -0.2
24/04/2018
27.09
 2,170 27.25 27.53 26.49 230 940 -0.0
23/04/2018
27.25
 22,310 26.53 27.65 26.49 60 8,000 -0.3
20/04/2018
26.53
 29,960 27.09 27.25 26.45 50 8,500 -0.3
19/04/2018
27.09
 47,610 26.69 27.21 25.96 0 8,800 -0.3
18/04/2018
26.69
 35,200 27.09 27.09 26.69 60 4,000 -0.1
17/04/2018
27.09
 18,380 27.65 27.81 27.09 30 2,000 -0.1
16/04/2018
27.65
 7,740 27.89 28.05 26.85 100 3,700 -0.1
13/04/2018
27.89
 2,960 27.81 27.97 27.01 580 1,040 -0.0
12/04/2018
27.81
 50,610 26.53 28.05 26.45 2,250 14,200 -0.4
11/04/2018
26.53
 33,250 28.29 28.29 26.53 10 9,500 -0.3
10/04/2018
28.29
 34,030 28.61 28.61 28.21 5,000 7,000 -0.1
09/04/2018
28.61
 23,340 28.61 28.65 28.17 60 0 0.0
06/04/2018
28.61
 20,330 29.17 29.25 28.05 110 0 0.0
05/04/2018
29.17
 66,640 28.37 29.41 28.45 7,830 0 0.3
04/04/2018
28.37
 110,220 26.53 28.37 25.64 142,420 50,220 3.2
03/04/2018
26.53
 25,560 26.37 26.81 25.72 260 4,990 -0.2
02/04/2018
26.37
 48,260 26.21 26.85 26.21 20 10,000 -0.3
30/03/2018
26.21
 60,690 26.93 26.93 26.04 10 20 -0.0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
26.93
 41,430 26.69 27.65 26.45 40 3,000 -0.1
28/03/2018
26.69
 33,660 26.69 26.69 26.38 10 9,510 -0.3
27/03/2018
26.69
 37,770 26.84 27.53 26.46 60 1,050 -0.0
26/03/2018
26.84
 56,600 27.38 27.61 26.53 30 0 0.0
23/03/2018
27.38
 24,750 27.45 27.99 26.84 40 0 0.0
22/03/2018
27.45
 43,110 27.95 27.95 27.45 0 0 0
21/03/2018
27.95
 77,180 28.30 28.37 27.61 99,019 98,989 0.0
20/03/2018
28.30
 40,850 27.84 28.45 27.61 130 0 0.0
19/03/2018
27.84
 28,590 28.33 28.76 27.76 40 200 -0.0
16/03/2018
28.33
 26,640 28.07 28.45 27.80 20 1,750 -0.1
15/03/2018
28.07
 36,420 28.22 28.76 27.61 10 8,500 -0.3
14/03/2018
28.22
 34,920 28.22 28.68 27.95 40 0 0.0
13/03/2018
28.22
 47,560 28.37 28.37 28.14 20 0 0.0
12/03/2018
28.37
 44,030 28.53 29.02 27.91 20 250 -0.0
09/03/2018
28.53
 52,900 27.68 28.83 27.68 30 15,690 -0.6
08/03/2018
27.68
 19,780 28.22 28.68 27.68 50 0 0.0
07/03/2018
28.22
 46,660 28.83 29.14 27.99 20 8,700 -0.3
06/03/2018
28.83
 23,180 28.76 29.75 28.45 40 1,560 -0.1
05/03/2018
28.76
 135,710 28.91 29.91 28.76 180 31,080 -1.2
02/03/2018
28.91
 161,530 27.38 29.25 26.84 290 81,050 -3.0
01/03/2018
27.38
 73,710 26.69 27.45 26.53 30 8,000 -0.3
28/02/2018
26.69
 33,580 26.49 26.84 26.15 70 2,950 -0.1
27/02/2018
26.49
 16,620 27.07 27.22 26.30 30 0 0.0
26/02/2018
27.07
 25,010 26.76 27.30 26.84 220 3,000 -0.1
23/02/2018
26.76
 17,900 26.46 26.84 26.07 40 0 0.0
22/02/2018
26.46
 18,350 26.26 26.80 26.26 50 0 0.0
21/02/2018
26.26
 30,150 25.69 26.38 25.92 320 0 0.0
13/02/2018
25.69
 9,210 25.31 26.46 25.11 30 0 0.0
12/02/2018
25.31
 22,310 24.58 26.00 24.92 2,270 0 0.1
09/02/2018
24.58
 28,000 24.62 25.69 23.01 6,040 0 0.2
08/02/2018
24.62
 64,570 25.00 26.23 24.54 30,220 59,200 -0.9
07/02/2018
25.00
 49,100 24.69 26.42 24.69 4,810 28,000 -0.8
06/02/2018
24.69
 84,040 25.65 26.84 24.04 5,730 0 0.2
05/02/2018
25.65
 33,150 26.30 26.69 25.46 10 2,140 -0.1
02/02/2018
26.30
 19,230 26.15 26.99 26.07 170 12,660 -0.4
01/02/2018
26.15
 56,730 26.61 26.99 26.15 350 50,000 -1.7
31/01/2018
26.61
 53,950 26.61 27.11 26.38 0 13,000 -0.4
30/01/2018
26.61
 101,890 26.38 27.22 26.15 30,000 65,000 -1.2
29/01/2018
26.38
 60,440 27.15 27.45 26.30 0 22,610 -0.8
26/01/2018
27.15
 83,810 26.92 27.45 26.92 80 15,910 -0.6
25/01/2018
26.92
 139,390 27.99 28.07 26.92 0 40,040 -1.4
22/01/2018
27.99
 80,780 29.29 29.98 27.76 20 16,000 -0.6
19/01/2018
29.29
 75,330 29.52 30.06 29.29 0 30,830 -1.2
18/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/01/2018
29.52
 42,780 30.25 31.36 28.45 5,050 25,000 -0.8
17/01/2018
30.25
 141,020 31.14 31.14 29.77 0 70,000 -2.9

Chính sách bảo mật | Điều khoản sử dụng |