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)
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
16/01/2018
31.14
 64,630 32.43 32.50 31.14 0 26,000 -1.1
15/01/2018
32.43
 33,430 32.65 32.65 31.91 0 0 0
12/01/2018
32.65
 123,290 31.25 32.73 31.25 20 0 0.0
11/01/2018
31.25
 136,950 30.51 31.25 29.55 570 0 0.0
10/01/2018
30.51
 63,770 30.51 30.66 30.14 0 0 0
09/01/2018
30.51
 58,260 30.51 30.81 30.29 0 0 0
08/01/2018
30.51
 141,830 29.22 30.58 29.55 100 3,270 -0.1
05/01/2018
29.22
 33,410 28.96 30.29 28.96 0 6,280 -0.2
04/01/2018
28.96
 40,440 29.33 29.33 28.81 30 250 -0.0
03/01/2018
29.33
 109,310 29.70 29.70 28.88 10 3,580 -0.1
02/01/2018
29.70
 18,630 29.92 30.88 28.59 50 0 0.0
29/12/2017
29.92
 80,850 29.07 29.92 29.07 10 10 0
28/12/2017
29.07
 117,110 30.51 30.66 28.81 10 0 0.0
27/12/2017
30.51
 85,460 30.88 31.03 30.44 0 0 0
26/12/2017
30.88
 137,260 30.58 30.88 30.44 0 70 -0.0
25/12/2017
30.58
 173,300 29.48 30.88 29.55 0 5,120 -0.2
22/12/2017
29.48
 166,480 28.81 29.92 28.81 10 1,990 -0.1
21/12/2017
28.81
 54,160 28.37 28.81 27.92 0 0 0
20/12/2017
28.37
 27,300 28.81 28.81 28.37 0 0 0
19/12/2017
28.81
 49,600 28.66 28.81 28.44 0 0 0
18/12/2017
28.66
 28,330 28.52 28.96 28.37 20 0 0.0
15/12/2017
28.52
 24,410 28.22 28.59 27.70 120 0 0.0
14/12/2017
28.22
 53,510 27.89 28.66 27.89 10 0 0.0
13/12/2017
27.89
 9,430 28.15 29.11 27.85 70 10 0.0
12/12/2017
28.15
 77,340 28.96 29.18 28.07 20 0 0.0
11/12/2017
28.96
 91,430 29.25 29.33 28.44 0 0 0
08/12/2017
29.25
 40,470 28.88 29.25 28.44 0 0 0
07/12/2017
28.88
 38,180 28.07 28.88 27.96 40 0 0.0
06/12/2017
28.07
 35,000 28.07 28.18 27.63 10 0 0.0
05/12/2017
28.07
 56,390 28.96 28.96 28.07 0 0 0
04/12/2017
28.96
 33,140 29.00 29.11 28.66 0 0 0
01/12/2017
29.00
 33,920 28.88 29.03 28.66 20 0 0.0
30/11/2017
28.88
 31,650 29.11 29.40 28.88 10 0 0.0
29/11/2017
29.11
 35,490 29.11 29.18 28.88 0 0 0
28/11/2017
29.11
 23,740 29.33 29.44 28.96 0 0 0
27/11/2017
29.33
 40,310 29.33 29.33 28.88 0 0 0
24/11/2017
29.33
 19,490 29.03 29.77 28.81 20 0 0.0
23/11/2017
29.03
 72,880 29.25 30.14 29.03 20 400 -0.0
22/11/2017
29.25
 78,760 28.81 29.48 28.81 1,840 0 0.1
21/11/2017
28.81
 67,630 30.14 30.14 28.81 10 0 0.0
20/11/2017
30.14
 74,030 30.29 31.03 29.55 4,800 0 0.2
17/11/2017
30.29
 87,180 29.25 30.51 29.55 5,020 4,000 0.0
16/11/2017
29.25
 71,240 29.55 29.70 28.44 10 0 0.0
15/11/2017
29.55
 60,110 30.14 30.14 28.88 6,310 750 0.2
14/11/2017
30.14
 98,200 30.95 30.95 29.25 19,210 0 0.8
13/11/2017
30.95
 141,240 30.81 31.77 30.29 29,010 0 1.2
10/11/2017
30.81
 170,880 28.81 30.81 28.81 0 0 0
09/11/2017
28.81
 105,460 27.67 29.33 28.07 0 0 0
08/11/2017
27.67
 193,740 25.86 27.67 26.30 0 0 0
07/11/2017
25.86
 39,650 25.49 25.86 24.82 10 0 0.0
06/11/2017
25.49
 22,940 24.82 25.63 25.12 58,240 53,630 0.2
03/11/2017
24.82
 37,830 24.38 24.82 24.01 24,690 5,000 0.7
02/11/2017
24.38
 81,640 25.01 25.86 24.01 18,330 68,200 -1.6
01/11/2017
25.01
 17,080 23.79 25.04 23.75 100 0 0.0
31/10/2017
23.79
 105,990 23.79 24.08 22.90 21,510 38,620 -0.5
30/10/2017
23.79
 80,590 25.27 25.34 23.79 18,130 0 0.6
27/10/2017
25.27
 9,060 25.41 25.41 25.04 0 1,400 -0.0
26/10/2017
25.41
 49,180 26.23 26.23 24.75 120 1,000 -0.0
25/10/2017
26.23
 24,050 26.30 26.96 25.38 140 0 0.0
24/10/2017
26.30
 41,510 26.45 26.59 26.30 160 1,000 -0.0
23/10/2017
26.45
 29,350 26.59 26.59 26.37 0 0 0
20/10/2017
26.59
 23,960 26.96 26.96 26.59 250 0 0.0
19/10/2017
26.96
 21,320 26.74 27.30 26.45 1,010 0 0.0
18/10/2017
26.74
 25,360 26.74 26.96 26.37 10 0 0.0
17/10/2017
26.74
 57,700 26.96 27.30 26.45 10 40,100 -1.4
16/10/2017
26.96
 35,060 26.96 27.52 26.93 10 31,210 -1.1
13/10/2017
26.96
 81,640 27.56 27.56 26.82 40 70,080 -2.6
12/10/2017
27.56
 53,800 26.89 27.78 26.59 10 0 0.0
11/10/2017
26.89
 47,840 27.19 27.19 26.74 0 32,840 -1.2
10/10/2017
27.19
 7,750 27.22 27.22 26.89 0 0 0
09/10/2017
27.22
 51,010 27.11 27.41 27.04 18,880 31,160 -0.5
06/10/2017
27.11
 2,110 27.26 27.26 27.11 0 0 0
05/10/2017
27.26
 7,200 27.33 27.41 27.19 0 0 0
04/10/2017
27.33
 42,440 27.33 27.44 26.96 10 0 0.0
03/10/2017
27.33
 27,460 27.26 27.56 27.11 30 0 0.0
02/10/2017
27.26
 15,200 27.41 27.56 27.11 60 0 0.0
29/09/2017
27.41
 9,710 27.48 27.48 27.19 70 1,100 -0.0
28/09/2017
27.48
 35,280 27.41 27.48 27.19 20 1,000 -0.0
27/09/2017
27.41
 25,430 27.41 27.41 26.71 20 16,750 -0.6
26/09/2017
27.41
 26,810 27.33 27.48 26.96 3,670 11,020 -0.3
25/09/2017
27.33
 97,170 27.67 27.67 26.93 10,010 72,600 -2.3
22/09/2017
27.67
 16,370 27.26 27.70 27.04 2,950 0 0.1
21/09/2017
27.26
 59,830 27.41 27.56 27.26 0 17,960 -0.7
20/09/2017
27.41
 18,100 27.70 28.04 27.41 0 0 0
19/09/2017
27.70
 25,810 27.41 27.78 27.41 400 0 0.0
18/09/2017
27.41
 87,560 27.33 27.70 27.04 5,200 0 0.2
15/09/2017
27.33
 27,310 27.33 27.41 27.19 0 1,220 -0.0
14/09/2017
27.33
 45,550 27.19 27.41 27.26 150 2,670 -0.1
13/09/2017
27.19
 138,690 27.52 27.70 27.04 8,850 50,150 -1.5

Chính sách bảo mật | Điều khoản sử dụng |