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)
24/10/2018
23.47
 23,830 23.95 24.03 23.47 9,510 7,000 0.1
23/10/2018
23.91
 23,290 23.07 24.83 23.07 11,020 7,200 0.1
22/10/2018
24.03
 13,830 24.91 25.64 23.87 70 4,390 -0.1
19/10/2018
24.83
 33,280 24.83 25.23 24.75 20 9,000 -0.3
18/10/2018
25.47
 46,860 24.03 25.55 23.87 30 0 0.0
17/10/2018
24.03
 30,880 23.79 24.03 23.47 7,580 0 0.2
16/10/2018
23.71
 29,660 23.39 23.87 23.39 50 0 0.0
15/10/2018
23.39
 3,750 23.55 23.55 22.71 50,330 50,290 0.0
12/10/2018
23.19
 14,800 22.43 23.23 22.03 5,070 0 0.1
11/10/2018
22.43
 16,770 22.43 23.43 22.43 20 0 0.0
10/10/2018
23.63
 9,480 23.63 23.63 23.47 0 0 0
09/10/2018
23.67
 2,880 23.43 23.83 23.35 40 0 0.0
08/10/2018
23.55
 8,960 23.39 23.71 23.23 50 0 0.0
05/10/2018
23.71
 7,620 23.55 23.71 23.43 40 0 0.0
04/10/2018
23.71
 12,070 23.83 23.95 23.39 10 300 0.0
03/10/2018
23.63
 9,070 23.63 23.79 23.31 10 0 0.0
02/10/2018
23.27
 9,040 23.39 23.55 23.15 2,100 0 0.1
01/10/2018
23.55
 5,970 23.87 23.95 23.23 90 0 0.0
28/09/2018
23.55
 15,170 23.71 23.71 23.31 30 0 0.0
27/09/2018
23.31
 29,970 23.23 23.95 23.15 5,080 870 0.1
26/09/2018
23.39
 27,960 23.55 23.59 23.15 0 0 0
25/09/2018
23.59
 7,920 23.59 23.87 23.23 20 0 0.0
24/09/2018
23.59
 11,670 24.03 24.27 23.15 200 0 0.0
21/09/2018
23.87
 63,090 23.11 23.95 23.07 100 5,000 -0.1
20/09/2018
23.23
 17,830 23.03 23.39 22.91 30 0 0.0
19/09/2018
23.03
 21,690 22.95 23.07 22.83 150 0 0.0
18/09/2018
22.87
 14,310 22.99 22.99 22.43 210 10,090 -0.3
17/09/2018
22.83
 15,630 22.99 22.99 22.43 150 0 0.0
14/09/2018
23.07
 9,630 22.83 23.07 22.43 120 0 0.0
13/09/2018
23.07
 23,430 23.19 23.19 22.03 40 0 0.0
12/09/2018
22.67
 24,360 23.87 23.87 22.55 1,020 14,630 -0.4
11/09/2018
23.23
 1,350 22.39 23.71 22.39 20 0 0.0
10/09/2018
23.15
 11,820 23.95 23.95 23.15 10 0 0.0
07/09/2018
23.19
 12,050 23.43 23.43 22.91 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
23.27
 9,330 23.23 23.43 23.23 0 0 0
05/09/2018
22.99
 64,870 23.11 23.11 22.92 0 0 0
04/09/2018
22.99
 44,310 22.46 23.11 22.46 0 0 0
31/08/2018
22.46
 30,210 22.99 23.07 22.46 10 0 0.0
30/08/2018
22.99
 36,230 23.22 23.22 22.84 0 0 0
29/08/2018
22.99
 24,830 22.84 22.99 22.46 10 0 0.0
28/08/2018
22.84
 43,560 22.53 22.84 22.31 110 0 0.0
27/08/2018
22.50
 51,280 21.89 22.50 21.85 0 0 0
24/08/2018
21.62
 6,050 21.70 21.70 21.32 0 0 0
23/08/2018
21.74
 2,730 21.77 21.77 21.47 10 0 0.0
22/08/2018
21.77
 28,670 21.16 21.77 21.16 10 0 0.0
21/08/2018
21.16
 4,230 20.90 21.28 20.90 0 0 0
20/08/2018
21.01
 4,970 21.32 21.32 20.94 10 1,480 0.0
17/08/2018
20.94
 2,970 21.24 21.24 20.94 10 0 0.0
16/08/2018
21.24
 15,110 20.56 21.24 20.44 40 2,000 -0.1
15/08/2018
20.56
 46,640 21.01 21.32 20.56 1,540 33,430 -0.9
14/08/2018
21.01
 64,420 21.09 21.39 21.01 10 58,320 -1.6
13/08/2018
21.16
 46,080 21.85 21.85 21.09 50 30,250 -0.8
10/08/2018
21.89
 33,540 21.70 22.15 21.32 400 2,030 0.0
09/08/2018
22.15
 29,340 22.19 22.53 21.39 70 0 0.0
08/08/2018
22.19
 27,920 21.47 22.76 21.47 2,050 0 0.1
07/08/2018
22.08
 14,450 22.76 22.76 22.08 30 3,010 -0.1
06/08/2018
22.80
 7,880 22.84 22.84 22.08 30 0 0.0
03/08/2018
22.76
 12,750 22.99 23.03 22.38 40 0 0.0
02/08/2018
22.84
 5,000 23.18 23.18 22.69 20 0 0.0
01/08/2018
22.84
 11,540 23.22 23.30 22.84 10 0 0.0
31/07/2018
23.22
 78,250 23.22 23.68 22.23 36,620 47,590 -0.3
30/07/2018
23.22
 12,550 23.60 23.83 22.84 10 0 0.0
27/07/2018
23.60
 21,030 23.22 23.60 22.69 90 0 0.0
26/07/2018
23.60
 6,640 24.06 24.06 22.84 40 0 0.0
25/07/2018
23.60
 1,400 23.60 23.60 23.60 0 0 0
24/07/2018
23.75
 7,480 23.45 24.13 23.45 1,790 0 0.1
23/07/2018
23.91
 16,540 23.91 23.98 23.60 40 0 0.0
20/07/2018
23.60
 4,170 23.60 23.94 23.60 20 0 0.0
19/07/2018
23.60
 13,230 23.98 23.98 23.22 20 8,820 -0.3
18/07/2018
23.75
 1,520 23.68 23.75 23.60 0 0 0
17/07/2018
23.91
 6,370 23.56 23.91 22.84 260 2,700 -0.1
16/07/2018
23.98
 10 23.98 23.98 23.98 0 0 0
13/07/2018
23.98
 210 24.21 24.21 23.98 10 0 0.0
12/07/2018
23.60
 11,640 24.21 24.13 22.84 20 5,340 -0.2
11/07/2018
24.21
 30 23.68 24.21 23.68 30 0 0.0
10/07/2018
23.68
 1,140 23.60 23.71 23.22 50 0 0.0
09/07/2018
23.98
 3,140 22.84 24.44 22.84 240 0 0.0
06/07/2018
22.84
 850 23.98 23.98 22.84 40 40 0
05/07/2018
22.84
 7,190 24.13 24.13 22.84 2,010 0 0.1
04/07/2018
24.21
 4,690 24.36 24.36 22.53 2,160 0 0.1
03/07/2018
22.92
 9,370 24.21 24.21 22.92 40 0 0.0
02/07/2018
24.21
 1,740 23.98 24.93 23.98 100 0 0.0
29/06/2018
23.98
 21,730 24.44 24.67 23.98 20 0 0.0
28/06/2018
24.67
 3,450 24.74 24.74 23.83 140 0 0.0
27/06/2018
24.74
 9,090 24.89 24.89 23.98 1,030 0 0.0
26/06/2018
24.89
 20,860 23.75 25.05 23.75 10 0 0.0
25/06/2018
25.09
 3,400 24.82 25.09 24.74 1,000 0 0.0
22/06/2018
24.89
 6,050 24.89 24.89 24.74 0 0 0
21/06/2018
24.97
 1,360 24.74 24.97 24.36 10 0 0.0
20/06/2018
24.97
 670 24.21 25.12 24.21 10 0 0.0
19/06/2018
24.97
 420 24.36 25.43 24.36 60 0 0.0
18/06/2018
24.89
 4,630 25.43 25.43 24.89 10 0 0.0
15/06/2018
24.82
 10,760 24.89 25.43 24.82 60 2,560 -0.1
14/06/2018
25.12
 180 24.89 25.12 24.82 20 40 0.0
13/06/2018
24.82
 6,810 24.89 25.12 24.82 10 0 0.0
12/06/2018
25.12
 27,920 25.50 25.50 24.74 20 0 0.0
11/06/2018
25.50
 610 25.35 25.73 24.97 30 0 0.0
08/06/2018
25.66
 5,530 25.66 25.88 25.43 40 0 0.0
07/06/2018
25.66
 5,780 25.35 25.73 25.12 0 0 0
06/06/2018
25.35
 18,080 25.43 25.43 24.74 20 11,200 -0.4

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