CTCP Bóng đèn Điện Quang (dqc)

9.50
0.20
(2.15%)
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)
15/08/2019
15.68
 16,890 15.25 15.68 15.25 0 0 0
14/08/2019
15.47
 24,420 15.30 15.59 15.25 10 0 0.0
13/08/2019
15.25
 32,810 15.55 15.55 15.25 5,000 0 0.1
12/08/2019
15.68
 13,000 15.42 16.06 15.25 0 0 0
09/08/2019
15.34
 27,340 15.13 15.34 15.00 3,740 0 0.1
08/08/2019
15.00
 7,750 15.04 15.25 14.92 50 0 0.0
07/08/2019
15.25
 14,320 15.00 15.42 15.00 0 0 0
06/08/2019
15.00
 35,890 15.25 15.25 14.92 0 0 0
05/08/2019
15.38
 18,160 15.30 15.42 15.17 0 0 0
02/08/2019
15.42
 33,650 15.25 15.42 15.13 0 0 0
01/08/2019
15.51
 6,290 15.85 16.06 15.51 0 0 0
31/07/2019
15.68
 22,410 15.25 15.68 15.17 0 0 0
30/07/2019
15.68
 178,200 16.02 16.02 15.51 0 0 0
29/07/2019
16.65
 25,300 17.03 17.03 16.36 0 0 0
26/07/2019
16.99
 70,380 17.29 17.29 16.70 0 0 0
25/07/2019
16.40
 194,910 15.42 16.40 15.38 0 0 0
24/07/2019
15.34
 13,140 15.21 15.34 15.21 0 0 0
23/07/2019
15.21
 21,240 15.34 15.34 15.21 0 100 0.0
22/07/2019
15.42
 3,390 15.42 15.55 15.30 0 0 0
19/07/2019
15.42
 22,640 15.47 15.47 15.21 0 0 0
18/07/2019
15.47
 5,130 15.34 15.47 15.25 0 0 0
17/07/2019
15.51
 9,030 15.47 15.51 15.25 0 0 0
16/07/2019
15.51
 26,480 15.30 15.51 15.25 0 0 0
15/07/2019
15.51
 3,190 15.55 15.55 15.30 50 0 0.0
12/07/2019
15.51
 16,460 15.42 15.51 15.34 0 0 0
11/07/2019
15.34
 11,030 15.30 15.59 15.25 10 500 0.0
10/07/2019
15.59
 14,930 15.47 15.64 15.17 10 140 0.0
09/07/2019
15.47
 14,540 15.51 15.51 15.21 100 0 0.0
08/07/2019
15.51
 6,330 15.68 15.68 15.38 20 0 0.0
05/07/2019
15.68
 51,850 15.68 15.68 15.25 40 0 0.0
04/07/2019
15.68
 9,720 15.72 15.72 15.51 0 0 0
03/07/2019
15.68
 5,900 15.55 15.68 15.47 50 0 0.0
02/07/2019
15.55
 4,580 15.55 15.68 15.42 0 0 0
01/07/2019
15.76
 20,520 15.76 15.76 15.34 10 0 0.0
28/06/2019
15.30
 14,420 15.30 15.68 15.25 10 0 0.0
27/06/2019
15.30
 18,220 15.30 15.93 15.30 0 0 0
26/06/2019
15.59
 25,760 15.09 15.93 15.09 10 0 0.0
25/06/2019
15.09
 17,730 15.21 15.25 15.09 0 0 0
24/06/2019
15.25
 20,070 15.30 15.30 15.13 0 0 0
21/06/2019
15.30
 11,260 15.38 15.38 15.25 0 0 0
20/06/2019
15.42
 21,530 15.34 15.47 15.25 0 0 0
19/06/2019
15.38
 5,160 15.38 15.55 15.25 0 0 0
18/06/2019
15.38
 5,750 15.25 15.51 15.17 60 0 0.0
17/06/2019
15.42
 21,470 15.59 15.59 15.21 0 0 0
14/06/2019
15.59
 25,220 15.55 15.59 15.51 0 0 0
13/06/2019
15.59
 35,290 15.59 15.64 15.55 0 0 0
12/06/2019
15.64
 11,110 15.68 15.81 15.64 0 0 0
11/06/2019
15.68
 26,900 15.68 15.81 15.64 0 0 0
10/06/2019
15.68
 40,990 15.59 15.85 15.59 0 0 0
07/06/2019
15.64
 20,250 15.85 15.85 15.64 0 0 0
06/06/2019
15.85
 14,140 15.68 15.85 15.59 0 0 0
05/06/2019
15.93
 34,510 16.10 16.10 15.68 0 0 0
04/06/2019
16.10
 33,970 15.76 16.10 15.59 0 0 0
03/06/2019
15.93
 53,470 15.85 16.10 15.59 10 0 0.0
31/05/2019
15.89
 21,120 15.55 16.02 15.55 190 0 0.0
30/05/2019
15.76
 36,800 15.76 16.02 15.68 0 0 0
29/05/2019
15.89
 42,520 16.06 16.10 15.68 40 0 0.0
28/05/2019
15.85
 39,260 16.27 16.36 15.76 0 0 0
27/05/2019
16.36
 17,740 16.14 16.70 16.10 270 0 0.0
24/05/2019
16.36
 11,780 16.40 16.40 16.27 30 0 0.0
23/05/2019
16.40
 9,090 16.53 16.53 16.36 0 0 0
22/05/2019
16.53
 27,560 16.53 16.78 16.44 10 0 0.0
21/05/2019
16.57
 22,350 16.91 16.91 16.53 0 0 0
20/05/2019
16.91
 65,000 16.31 16.95 16.31 40 0 0.0
17/05/2019
16.36
 24,630 16.40 16.40 16.10 0 0 0
16/05/2019
16.40
 17,720 16.61 16.70 16.36 110 0 0.0
15/05/2019
16.61
 51,820 16.40 16.61 16.14 1,410 0 0.0
14/05/2019
16.27
 70,950 16.27 16.53 16.10 20 0 0.0
13/05/2019
16.31
 51,190 16.36 16.48 16.06 260 0 0.0
10/05/2019
16.36
 12,710 16.48 16.48 16.02 0 0 0
09/05/2019
16.27
 21,980 16.10 16.70 16.02 90 0 0.0
08/05/2019
16.10
 73,840 16.44 16.65 15.93 0 0 0
07/05/2019
16.70
 44,710 16.61 17.20 16.10 820 0 0.0
06/05/2019
16.61
 57,820 17.29 17.29 16.27 0 0 0
03/05/2019
17.37
 64,690 17.42 17.59 17.25 0 0 0
02/05/2019
17.42
 34,720 17.63 18.18 17.37 0 5,500 -0.1
26/04/2019
17.54
 92,920 18.01 18.48 17.54 10 0 0.0
25/04/2019
18.22
 77,030 17.80 18.22 17.75 210 0 0.0
24/04/2019
17.75
 26,760 17.37 17.75 17.37 70 0 0.0
23/04/2019
17.54
 57,190 17.20 17.54 17.20 0 1,300 0.0
22/04/2019
17.54
 85,490 18.18 18.18 17.54 0 0 0
19/04/2019
18.18
 53,110 18.48 18.56 18.18 0 0 0
18/04/2019
18.56
 35,430 18.98 18.98 18.48 900 0 0.0
17/04/2019
18.81
 59,120 18.64 18.98 18.48 0 0 0
16/04/2019
18.48
 194,930 19.83 19.83 18.48 0 0 0
12/04/2019
19.83
 74,110 20.21 20.21 19.58 0 0 0
11/04/2019
20.51
 117,610 21.10 21.10 20.51 0 0 0
10/04/2019
21.10
 85,660 21.19 21.70 21.10 0 0 0
09/04/2019
21.19
 170,480 22.16 22.16 21.19 0 0 0
08/04/2019
22.16
 79,870 21.91 22.29 21.82 5,000 0 0.1
05/04/2019
21.87
 36,260 21.91 22.03 21.87 0 0 0
04/04/2019
21.91
 46,430 22.03 22.12 21.82 0 0 0
03/04/2019
22.12
 42,900 22.03 22.29 21.87 0 10 0.0
02/04/2019
22.03
 25,980 22.03 22.16 21.91 10,000 0 0.3
01/04/2019
21.95
 93,800 22.12 22.46 21.87 10 0 0.0
29/03/2019
22.29
 33,540 22.20 22.37 22.08 20 0 0.0
28/03/2019
22.20
 28,610 22.46 22.46 22.20 0 1,640 0.0
27/03/2019
22.63
 89,340 22.63 22.76 22.42 0 0 0
26/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2019
22.59
 171,950 22.88 22.97 22.50 0 0 0
25/03/2019
21.95
 79,390 22.39 22.39 21.63 0 0 0

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