CTCP Bóng đèn Điện Quang (dqc)

12.50
0
(0%)
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
(2024-10-28) 		-0.90 -6.77% 176,900 -500 -0.0
12.35
13.40
12.50
2 tháng
(2024-09-26) 		-1.20 -8.82% 339,800 -800 -0.0
12.35
13.60
12.50
3 tháng
(2024-08-27) 		-1.25 -9.16% 619,900 -10,900 -0.1
12.35
13.95
12.50
6 tháng
(2024-05-29) 		-2.55 -17.06% 2,268,300 -27,900 -0.4
12.35
15.80
12.50
12 tháng
(2023-12-01) 		-2.85 -18.69% 6,154,300 -49,928 -0.7
12.35
16.40
12.50
24 tháng
(2022-12-06) 		-4.85 -28.12% 18,190,500 -83,334 -3.7
12.35
23
12.50
36 tháng
(2021-12-13) 		-15.17 -55.02% 67,772,800 -267,156 -5.8
12.35
63.33
12.50
60 tháng
(2019-12-23) 		-1.52 -10.90% 100,458,730 -882,446 -13.4
11.64
63.33
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2015
36.49
 55,270 36.80 37.11 35.87 3,000 100 0.2
14/09/2015
36.80
 40,990 37.11 37.41 36.18 0 0 0
11/09/2015
37.11
 103,830 36.18 38.34 36.18 1,000 0 0.1
10/09/2015
36.18
 41,400 36.80 37.41 36.18 0 0 0
09/09/2015
36.80
 231,930 34.63 36.80 35.56 0 0 0
08/09/2015
34.63
 241,280 32.78 34.63 33.09 1,500 0 0.1
07/09/2015
32.78
 27,270 33.09 33.09 32.16 0 0 0
04/09/2015
33.09
 23,500 33.09 33.09 32.47 0 290 -0.0
03/09/2015
33.09
 26,100 33.39 33.39 32.16 0 0 0
01/09/2015
33.39
 54,930 33.70 33.70 32.78 20,000 0 1.1
31/08/2015
33.70
 11,890 34.01 34.32 33.39 0 0 0
28/08/2015
34.01
 76,380 33.39 34.01 33.39 0 0 0
27/08/2015
33.39
 36,630 33.39 34.32 33.39 0 0 0
26/08/2015
33.39
 36,500 32.16 33.39 31.23 0 0 0
25/08/2015
32.16
 113,800 32.16 32.47 29.99 100 0 0.0
24/08/2015
32.16
 113,080 33.39 34.32 31.23 300 70 0.0
21/08/2015
33.39
 54,260 34.63 34.63 32.78 0 0 0
20/08/2015
34.63
 199,670 32.78 34.94 32.78 10,000 730 0.5
19/08/2015
32.78
 37,770 32.78 32.78 31.85 20,000 0 1.1
18/08/2015
32.78
 80,110 32.16 32.78 31.85 20,000 1,500 1.0
17/08/2015
32.16
 92,810 30.92 33.09 31.54 100 1,100 -0.1
14/08/2015
30.92
 8,740 30.92 31.23 30.67 50 0 0.0
13/08/2015
30.92
 41,220 31.23 31.23 30.61 5,500 0 0.3
12/08/2015
31.23
 13,460 31.23 31.54 30.67 4,120 0 0.2
11/08/2015
31.23
 19,620 30.92 31.54 30.61 7,380 0 0.4
10/08/2015
30.92
 7,100 30.86 31.54 30.36 50 0 0.0
07/08/2015
30.86
 10,640 30.92 30.92 30.30 0 0 0
06/08/2015
30.92
 10,520 30.92 31.23 30.30 100 0 0.0
05/08/2015
30.92
 10,070 30.86 31.23 30.43 440 0 0.0
04/08/2015
30.86
 9,900 30.92 30.92 30.30 200 0 0.0
03/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2015
30.92
 35,530 31.54 32.16 30.30 100 7,600 -0.4
31/07/2015
31.54
 16,010 31.84 31.84 31.24 40 0 0.0
30/07/2015
31.84
 10,430 31.84 31.84 30.94 0 0 0
29/07/2015
31.84
 18,750 32.14 32.14 31.54 8,000 0 0.4
28/07/2015
32.14
 56,140 32.14 32.44 31.24 1,000 20,000 -1.0
27/07/2015
32.14
 98,450 30.34 32.14 30.94 20 28,000 -1.5
24/07/2015
30.34
 14,940 31.24 31.24 29.74 200 5,420 -0.3
23/07/2015
31.24
 20,720 31.24 31.84 30.94 0 0 0
22/07/2015
31.24
 52,990 29.32 31.24 29.92 4,600 0 0.2
21/07/2015
29.32
 12,700 29.02 30.04 29.32 100 0 0.0
20/07/2015
29.02
 44,280 29.02 29.38 28.12 20,000 0 1.0
17/07/2015
29.02
 29,580 29.98 29.98 28.90 2,540 11,540 -0.4
16/07/2015
29.98
 22,300 30.64 30.64 29.44 50 17,000 -0.8
15/07/2015
30.64
 25,250 31.24 31.24 29.44 4,630 490 0.2
14/07/2015
31.24
 17,860 31.54 31.54 30.64 360 11,200 -0.6
13/07/2015
31.54
 2,240 31.54 31.84 30.94 0 0 0
10/07/2015
31.54
 15,180 31.54 31.54 30.94 1,000 0 0.1
09/07/2015
31.54
 5,220 31.84 31.84 31.24 0 0 0
08/07/2015
31.84
 22,150 32.14 32.14 31.24 0 0 0
07/07/2015
32.14
 103,420 31.84 32.44 31.24 65,450 20,000 2.4
06/07/2015
31.84
 22,570 31.84 31.84 31.54 16,000 0 0.8
03/07/2015
31.84
 12,030 31.84 31.84 31.24 3,000 60 0.2
02/07/2015
31.84
 18,770 31.54 31.84 31.24 14,200 0 0.7
01/07/2015
31.54
 8,580 31.84 31.84 31.24 0 0 0
30/06/2015
31.84
 6,900 31.84 31.84 31.24 0 0 0
29/06/2015
31.84
 22,250 31.84 31.84 31.24 0 0 0
26/06/2015
31.84
 28,270 31.84 32.44 31.24 13,510 10 0.7
25/06/2015
31.84
 6,060 31.24 31.84 31.24 3,090 0 0.2
24/06/2015
31.24
 9,400 31.54 31.84 30.94 0 0 0
23/06/2015
31.54
 9,840 30.94 32.44 30.94 2,000 0 0.1
22/06/2015
30.94
 32,470 32.44 32.44 30.94 12,060 0 0.6
19/06/2015
32.44
 2,070 32.44 32.44 31.84 0 0 0
18/06/2015
32.44
 6,580 32.14 32.44 32.14 3,000 0 0.2
17/06/2015
32.14
 41,570 31.24 32.14 31.24 35,630 0 1.9
16/06/2015
31.24
 11,450 31.54 31.84 31.24 2,000 0 0.1
15/06/2015
31.54
 7,710 31.54 31.84 31.24 4,410 0 0.2
12/06/2015
31.54
 25,270 32.14 32.14 31.24 0 0 0
11/06/2015
32.14
 3,130 31.84 32.14 31.54 20 0 0.0
10/06/2015
31.84
 14,960 32.14 32.44 31.54 0 0 0
09/06/2015
32.14
 4,490 32.14 32.44 31.54 150 100 0.0
08/06/2015
32.14
 23,860 32.14 32.44 31.84 0 0 0
05/06/2015
32.14
 16,610 32.44 32.44 31.84 0 0 0
04/06/2015
32.44
 2,340 32.44 32.44 31.54 0 0 0
03/06/2015
32.44
 57,340 32.14 32.44 30.94 47,780 15,000 1.7
02/06/2015
32.14
 39,210 32.44 32.44 30.94 4,150 0 0.2
01/06/2015
32.44
 17,770 32.74 32.74 32.14 0 0 0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/05/2015
32.74
 25,490 32.49 33.04 31.24 16,000 0 0.9
28/05/2015
32.50
 71,060 31.95 32.50 31.68 4,700 0 0.3
27/05/2015
31.95
 28,350 32.22 32.22 31.41 0 0 0
26/05/2015
32.22
 16,800 31.95 32.50 31.41 200 0 0.0
25/05/2015
31.95
 19,040 31.95 32.22 31.95 5,000 0 0.3
22/05/2015
31.95
 23,720 32.22 32.50 31.68 0 0 0
21/05/2015
32.22
 6,950 31.95 32.50 31.95 0 0 0
20/05/2015
31.95
 30,430 32.50 33.04 31.95 0 0 0
19/05/2015
32.50
 71,700 31.95 32.50 31.95 65,480 0 3.9
18/05/2015
31.95
 123,090 32.22 32.50 31.95 106,440 0 6.3
15/05/2015
32.22
 36,490 32.22 32.50 31.95 24,890 0 1.5
14/05/2015
32.22
 100,100 32.50 33.58 32.22 39,460 300 2.3
13/05/2015
32.50
 85,640 31.95 32.50 31.95 56,280 0 3.3
12/05/2015
31.95
 15,780 31.95 32.22 31.68 4,910 0 0.3
11/05/2015
31.95
 28,290 32.22 32.50 31.68 20,330 0 1.2
08/05/2015
32.22
 29,730 32.50 32.50 31.95 6,010 8,000 -0.1
07/05/2015
32.50
 100,320 31.14 32.50 30.87 20,700 480 1.2
06/05/2015
31.14
 76,370 30.87 31.41 30.60 43,340 0 2.5
05/05/2015
30.87
 38,800 30.33 30.87 30.33 20,860 0 1.2
04/05/2015
30.33
 101,870 31.14 31.41 30.33 58,990 0 3.4
27/04/2015
31.14
 11,710 31.14 31.41 31.14 0 0 0
24/04/2015
31.14
 41,710 30.60 31.14 30.33 27,300 0 1.6
23/04/2015
30.60
 44,530 31.14 31.41 30.60 12,000 0 0.7
22/04/2015
31.14
 46,040 30.87 31.14 30.87 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |