CTCP Bóng đèn Điện Quang (dqc)

12.65
0.30
(2.43%)
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
(2024-10-21) 		-0.85 -6.37% 171,500 200 0.0
12.35
13.50
12.35
2 tháng
(2024-09-23) 		-1.40 -10.07% 354,100 -600 -0.0
12.35
13.90
12.35
3 tháng
(2024-08-22) 		-1.15 -8.42% 677,300 -11,000 -0.1
12.35
13.95
12.35
6 tháng
(2024-05-24) 		-2.50 -16.67% 2,321,400 -33,500 -0.5
12.35
15.80
12.35
12 tháng
(2023-11-27) 		-2.50 -16.67% 6,187,600 -49,728 -0.7
12.35
16.40
12.35
24 tháng
(2022-12-01) 		-3.70 -22.84% 18,815,800 -88,634 -3.8
12.35
23
12.35
36 tháng
(2021-12-06) 		-12.53 -50.06% 68,226,800 -286,456 -6.3
12.35
63.33
12.35
60 tháng
(2019-12-17) 		-1.60 -11.32% 100,454,010 -882,246 -13.4
11.64
63.33
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
15
 4,000 14.80 15 14.80 0 0 0
01/07/2024
14.80
 13,200 15 15 14.75 0 0 0
28/06/2024
15
 30,900 14.95 15 14.80 2,200 0 0.0
27/06/2024
15
 1,100 15.10 15.10 14.85 0 100 -0.0
26/06/2024
15
 4,700 15.10 15.10 14.85 0 100 -0.0
25/06/2024
15.10
 21,300 15 15.10 14.80 0 300 -0.0
24/06/2024
15
 44,300 15.35 15.35 14.85 0 1,800 -0.0
21/06/2024
15.35
 34,800 15 15.50 15 900 400 0.0
20/06/2024
15
 26,000 15.15 15.20 15 1,000 0 0.0
19/06/2024
15.10
 21,500 15.15 15.15 14.05 1,600 1,000 0.0
18/06/2024
15.10
 5,100 15 15.20 15 0 0 0
17/06/2024
15.15
 26,800 15.50 15.50 15 0 500 -0.0
14/06/2024
15.10
 23,100 15.35 15.40 15.10 0 100 -0.0
13/06/2024
15.40
 22,300 15.40 15.40 15.25 0 0 0
12/06/2024
15.40
 14,700 15.50 15.50 15.20 0 1,400 -0.0
11/06/2024
15.50
 14,500 15.35 15.50 15.25 0 0 0
10/06/2024
15.30
 19,200 15.20 15.70 15.20 0 0 0
07/06/2024
15.20
 100,700 15.70 15.70 15.20 100 0 0.0
06/06/2024
15.45
 43,100 15.60 15.60 15.40 0 0 0
05/06/2024
15.60
 85,600 15.70 15.85 15.50 2,100 100 0.0
04/06/2024
15.80
 31,600 15.70 15.95 15.50 0 300 -0.0
03/06/2024
15.80
 135,000 15.45 16.30 15.30 1,400 5,000 -0.1
31/05/2024
15.50
 194,700 14.95 15.55 14.95 100 4,100 -0.1
30/05/2024
14.90
 38,000 15 15 14.50 300 100 0.0
29/05/2024
14.95
 15,200 15.05 15.05 14.90 0 100 -0.0
28/05/2024
14.95
 33,600 14.95 15 14.95 0 4,600 -0.1
27/05/2024
15
 10,800 15 15.05 14.95 0 1,200 -0.0
24/05/2024
15
 39,200 15.10 15.10 14.75 0 0 0
23/05/2024
15.05
 29,300 15.10 15.10 14.95 0 0 0
22/05/2024
14.95
 33,900 15 15.10 14.85 0 0 0
21/05/2024
15.05
 31,500 15.05 15.10 15 0 2,000 -0.0
20/05/2024
15.05
 38,400 15 15.40 15 400 500 -0.0
17/05/2024
15
 8,600 15 15.20 14.90 0 4,400 -0.1
16/05/2024
15
 46,200 15 15.15 15 700 3,800 -0.0
15/05/2024
14.95
 21,700 15 15.10 14.95 0 400 -0.0
14/05/2024
15
 7,300 15 15.10 14.80 0 500 -0.0
13/05/2024
15.10
 13,000 14.90 15.15 14.90 0 200 -0.0
10/05/2024
14.80
 5,600 14.80 14.95 14.80 0 100 -0.0
09/05/2024
15.05
 16,700 15.10 15.10 14.70 0 100 -0.0
08/05/2024
15.05
 33,800 14.75 15.10 14.75 200 200 0
07/05/2024
14.75
 30,800 14.90 15 14.65 0 0 0
06/05/2024
14.90
 23,800 14.80 15 14.65 600 0 0.0
03/05/2024
14.80
 20,600 14.45 15.50 14.45 500 0 0.0
02/05/2024
14.60
 55,400 14.40 14.60 14.40 2,300 0 0.0
26/04/2024
14.55
 9,100 14.50 14.55 14.25 0 0 0
25/04/2024
14.60
 4,600 14.60 14.60 14.45 0 0 0
24/04/2024
14.60
 9,900 14.65 14.80 14.05 0 0 0
23/04/2024
14.50
 4,700 14.90 14.90 14.25 0 1,900 -0.0
22/04/2024
14.60
 15,700 14.30 14.70 14.30 0 0 0
19/04/2024
14.10
 35,900 14.90 14.90 14.10 0 100 -0.0
17/04/2024
15.10
 27,800 15 15.10 14.85 100 100 -0
16/04/2024
15
 23,000 15 15.20 14.80 0 300 -0.0
15/04/2024
15
 64,300 15.20 15.50 15 0 0 0
12/04/2024
15.30
 36,800 15.30 15.30 15.10 1,900 0 0.0
11/04/2024
15.30
 18,500 15.40 15.45 15.10 0 0 0
10/04/2024
15.40
 20,400 15.15 15.50 15.15 0 0 0
09/04/2024
15.45
 35,700 15.35 15.60 15.25 0 4,600 -0.1
08/04/2024
15.30
 57,900 15.30 15.50 15 0 400 -0.0
05/04/2024
15.30
 35,700 15.30 15.40 15.05 300 100 0.0
04/04/2024
15.45
 17,900 15.40 15.45 15.30 0 400 -0.0
03/04/2024
15.45
 11,100 15.45 15.50 15.40 0 0 0
02/04/2024
15.45
 41,800 15.85 15.95 15.30 3,600 0 0.1
01/04/2024
15.80
 54,600 15.95 15.95 15.65 0 900 -0.0
29/03/2024
15.85
 55,400 15.80 16 15.55 200 1,200 -0.0
28/03/2024
15.90
 21,700 16.10 16.10 15.80 0 0 0
27/03/2024
16.10
 33,200 16.20 16.20 15.90 0 0 0
26/03/2024
16.10
 65,500 16 16.20 15.90 0 0 0
25/03/2024
16
 55,600 16.20 16.25 15.90 0 0 0
22/03/2024
16.10
 26,800 16 16.15 15.90 100 0 0.0
21/03/2024
16
 53,500 15.80 16.20 15.65 0 1,900 -0.0
20/03/2024
15.80
 11,300 15.40 15.80 15.30 0 2,100 -0.0
19/03/2024
15.55
 18,300 15.55 15.55 15.40 0 13,000 -0.2
18/03/2024
15.50
 99,100 15.70 15.70 15.30 0 0 0
15/03/2024
15.65
 34,600 16.05 16.05 15.65 0 0 0
14/03/2024
15.80
 57,800 15.60 16.20 15.60 0 0 0
13/03/2024
15.85
 51,200 15.90 15.90 15.60 0 0 0
12/03/2024
15.75
 171,500 15.20 16 15.20 4,500 1,500 0.0
11/03/2024
15.20
 57,000 15.25 15.35 15 0 0 0
08/03/2024
15.30
 58,500 15.40 15.70 15.25 0 0 0
07/03/2024
15.55
 43,100 15.75 15.80 15.35 0 0 0
06/03/2024
15.80
 10,600 15.80 15.80 15.75 0 0 0
05/03/2024
15.90
 38,600 16 16.15 15.90 0 0 0
04/03/2024
15.95
 137,900 16.05 16.50 15.90 1,600 200 0.0
01/03/2024
16.40
 22,800 16.20 16.60 15.95 0 0 0
29/02/2024
16.40
 53,700 16.35 16.50 16 300 0 0.0
28/02/2024
16.35
 35,300 15.90 16.40 15.90 1,000 0 0.0
27/02/2024
16.10
 43,300 15.90 16.20 15.80 0 2,200 -0.0
26/02/2024
15.85
 35,800 16.25 16.25 15.85 0 1,100 -0.0
23/02/2024
16.25
 55,300 16.30 16.50 16 0 0 0
22/02/2024
16.25
 88,800 15.90 16.25 15.90 0 0 0
21/02/2024
15.90
 74,300 15.40 16 15.40 100 146 -0.0
20/02/2024
15.70
 39,700 15.60 15.80 15.50 0 0 0
19/02/2024
15.70
 33,500 15.65 15.80 15.65 0 0 0
16/02/2024
15.65
 31,700 15.70 15.70 15.30 0 0 0
15/02/2024
15.70
 60,000 15.70 16 15.10 3,300 23,282 -0.3
07/02/2024
15.70
 110,600 15.10 15.95 15 0 1,200 -0.0
06/02/2024
15.10
 43,200 15.10 15.35 15.10 11,800 0 0.2
05/02/2024
15.05
 70,600 14.90 15.25 14.80 20,200 0 0.3
02/02/2024
15
 22,600 15 15 14.95 0 0 0
01/02/2024
15.15
 20,500 14.90 15.15 14.90 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |