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
9.35
9.98
9.50
2 tháng
(2026-08-06) 		-0.28 -2.83% 235,300 -800 0.0
9.09
9.98
9.50
3 tháng
(2026-07-07) 		0.29 3.11% 429,100 -800 0.0
8.75
9.98
9.50
6 tháng
(2026-04-08) 		0.86 9.84% 2,340,100 -900 0.0
8.55
11.78
9.50
12 tháng
(2025-10-10) 		-1.28 -11.74% 3,376,800 -1,100 0.0
8.27
11.78
9.50
24 tháng
(2024-10-15) 		-3.08 -24.31% 7,856,500 -9,000 -0.1
8.27
12.83
9.50
36 tháng
(2023-10-23) 		-6.79 -41.42% 14,862,000 -54,728 -0.8
8.27
16.77
9.50
60 tháng
(2021-11-01) 		-14.46 -60.09% 80,074,900 -204,256 -4.0
8.27
60.16
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
27.55
 92,570 27.58 28.07 27.09 4,890 50,000 -1.8
10/08/2017
27.37
 72,700 27.37 27.58 26.88 10 60,560 -2.4
09/08/2017
26.91
 102,600 27.65 27.76 26.88 0 37,630 -1.5
08/08/2017
27.65
 95,200 27.65 27.72 27.51 0 45,000 -1.8
07/08/2017
27.65
 119,450 27.79 28.46 27.37 1,010 33,990 -1.3
04/08/2017
28.07
 150,360 28.88 28.88 28.00 0 9,000 -0.4
03/08/2017
28.84
 25,430 28.77 29.69 28.77 10 6,480 -0.3
02/08/2017
29.13
 142,210 28.49 30.18 26.74 1,520 45,500 -1.8
01/08/2017
28.49
 460,990 29.13 30.74 28.42 20 179,270 -7.3
31/07/2017
30.53
 70,350 31.44 31.51 30.18 5,000 100 0.2
28/07/2017
31.93
 16,950 31.86 32.07 31.30 320 20 0.0
27/07/2017
31.72
 19,370 32.14 32.14 31.37 0 0 0
26/07/2017
32.07
 14,760 32.56 32.56 31.83 10 0 0.0
25/07/2017
31.93
 47,360 31.44 32.07 30.60 1,800 12,870 -0.5
24/07/2017
30.67
 52,020 30.95 32.70 30.32 980 0 0.0
21/07/2017
31.51
 110,260 32.99 32.99 30.88 10 1,100 0.0
20/07/2017
32.77
 18,430 32.63 33.06 32.56 10 2,000 -0.1
19/07/2017
32.91
 21,490 32.63 32.99 32.63 0 410 0.0
18/07/2017
32.70
 61,190 33.23 33.23 32.56 20 0 0.0
17/07/2017
32.70
 51,850 33.27 33.55 32.63 100 0 0.0
14/07/2017
33.27
 34,930 32.84 33.41 32.84 0 0 0
13/07/2017
32.84
 141,640 33.06 33.55 32.84 150 35,030 -1.7
12/07/2017
33.62
 71,520 32.70 33.83 32.70 0 0 0
11/07/2017
32.56
 49,380 32.77 32.99 32.56 0 9,160 -0.4
10/07/2017
32.84
 104,090 33.62 33.62 32.63 1,180 17,520 -0.8
07/07/2017
33.62
 105,780 33.79 34.46 33.62 6,290 10,260 -0.2
06/07/2017
34.11
 131,560 34.28 34.60 33.69 130 47,510 -2.3
05/07/2017
34.18
 167,820 32.99 34.18 32.35 80 88,841 -4.1
04/07/2017
33.41
 292,400 34.11 34.32 33.27 440 175,520 -8.4
03/07/2017
34.81
 133,500 36.49 36.49 34.81 0 17,000 -0.9
30/06/2017
35.44
 345,520 33.30 35.44 33.30 2,400 101,720 -5.0
29/06/2017
33.13
 43,690 32.99 33.27 32.99 0 22,550 -1.1
28/06/2017
33.13
 17,840 32.99 33.20 32.84 0 0 0
27/06/2017
32.84
 41,860 32.70 33.27 32.63 0 12,970 -0.6
26/06/2017
32.84
 96,290 32.99 33.34 32.63 0 610 0.0
23/06/2017
32.99
 85,460 33.20 33.34 32.99 0 53,830 -2.5
22/06/2017
33.30
 81,330 33.34 33.69 33.20 0 59,530 -2.8
21/06/2017
33.34
 118,680 33.48 34.25 32.99 320 56,010 -2.7
20/06/2017
32.99
 53,820 33.06 33.06 32.88 1,320 29,990 -1.3
19/06/2017
33.06
 58,670 33.41 33.41 32.99 0 30,000 -1.4
16/06/2017
33.41
 44,050 33.90 33.90 33.27 0 20,020 -1.0
15/06/2017
33.41
 23,650 32.99 33.41 32.81 200 10 0.0
14/06/2017
32.81
 54,970 33.20 33.20 32.77 0 19,730 -0.9
13/06/2017
33.20
 36,510 33.34 33.34 32.99 10 13,000 -0.6
12/06/2017
32.99
 50,840 33.55 33.55 32.99 0 10,000 -0.5
09/06/2017
33.62
 42,440 33.55 34.04 33.48 10 9,210 -0.4
08/06/2017
33.69
 31,760 33.83 33.83 33.34 0 6,020 -0.3
07/06/2017
33.83
 49,680 33.23 34.25 33.23 30 3,840 -0.2
06/06/2017
33.41
 66,690 33.13 33.69 32.99 0 2,500 -0.1
05/06/2017
33.34
 76,240 33.48 33.69 32.84 340 0 0.0
02/06/2017
33.48
 52,570 34.04 34.04 33.34 70 0 0.0
01/06/2017
33.76
 70,750 33.48 34.39 33.48 90 500 0.0
31/05/2017
33.55
 147,260 35.09 35.09 33.41 30 35,500 -1.7
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
35.09
 103,630 36.49 37.20 34.74 2,490 24,500 -1.1
29/05/2017
36.56
 144,760 38.01 38.01 36.50 3,000 40,010 -2.0
26/05/2017
35.53
 210,740 33.60 35.53 33.60 500 70,800 -3.5
25/05/2017
33.26
 113,440 32.02 33.74 31.88 4,000 37,810 -1.6
24/05/2017
32.09
 21,060 31.88 32.36 31.88 0 2,000 -0.1
23/05/2017
32.36
 36,610 32.60 32.64 32.19 0 9,390 -0.4
22/05/2017
32.36
 132,860 32.23 32.71 31.68 0 71,000 -3.3
19/05/2017
31.26
 65,020 31.68 31.88 31.26 0 2,530 -0.1
18/05/2017
31.33
 33,800 31.68 32.02 31.33 100 0 0.0
17/05/2017
32.02
 38,830 31.81 32.33 31.61 30 8,130 -0.4
16/05/2017
32.02
 58,810 32.36 32.36 31.88 0 4,020 -0.2
15/05/2017
32.36
 37,070 32.36 32.36 32.23 0 10,120 -0.5
12/05/2017
32.29
 38,880 32.29 32.29 31.81 0 0 0
11/05/2017
32.29
 55,800 32.64 32.67 32.02 10 8,000 -0.4
10/05/2017
32.67
 17,330 33.05 33.05 32.64 0 3,230 -0.2
09/05/2017
32.74
 28,500 32.71 33.05 32.50 0 13,800 -0.7
08/05/2017
32.43
 48,420 32.98 32.98 32.36 0 13,170 -0.6
05/05/2017
32.98
 20,040 32.71 32.98 32.57 0 0 0
04/05/2017
32.91
 38,640 33.05 33.12 32.71 0 8,990 -0.4
03/05/2017
33.05
 41,330 34.26 34.26 32.78 0 15,000 -0.7
28/04/2017
33.74
 37,620 34.43 34.50 33.67 3,020 0 0.1
27/04/2017
33.81
 49,490 34.43 34.50 33.81 0 30,000 -1.5
26/04/2017
34.43
 30,490 34.77 34.77 34.43 20 22,360 -1.1
25/04/2017
34.43
 47,320 34.50 35.05 34.43 40 18,800 -0.9
24/04/2017
34.64
 23,940 34.09 34.64 33.88 30 1,720 -0.1
21/04/2017
33.67
 11,520 33.40 34.43 33.40 20 4,270 -0.2
20/04/2017
33.74
 30,550 34.91 34.91 33.74 430 0 0.0
19/04/2017
34.43
 26,630 34.43 35.05 34.22 40 9,990 -0.5
18/04/2017
34.43
 56,810 35.12 35.12 34.36 330 29,140 -1.4
17/04/2017
35.12
 28,610 34.98 35.81 34.77 200 0 0.0
14/04/2017
34.98
 31,730 35.19 35.67 34.43 2,100 0 0.1
13/04/2017
35.67
 41,000 35.81 36.84 34.43 370 0 0.0
12/04/2017
35.81
 46,470 35.81 36.43 35.74 5,060 0 0.3
11/04/2017
35.81
 78,480 37.18 37.18 35.81 10 2,640 -0.1
10/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2017
37.18
 70,020 36.84 37.87 36.77 10 0 0.0
07/04/2017
37.18
 42,340 37.65 37.72 37.18 3,650 0 0.2
05/04/2017
37.45
 100,120 36.85 37.45 36.85 10 17,000 -0.9
04/04/2017
36.85
 75,650 36.25 37.18 36.25 0 40,500 -2.2
03/04/2017
36.38
 30,940 36.78 36.78 36.18 0 0 0
31/03/2017
36.78
 48,210 36.85 36.85 36.11 1,250 0 0.1
30/03/2017
36.85
 49,670 37.65 37.65 36.85 320 0 0.0
29/03/2017
37.52
 167,430 36.18 37.52 35.84 0 0 0
28/03/2017
35.58
 46,480 35.51 36.45 35.51 10 0 0.0
27/03/2017
35.51
 50,460 35.17 35.71 35.17 0 0 0
24/03/2017
35.37
 21,500 36.38 36.38 35.37 20 0 0.0
23/03/2017
35.71
 21,650 36.11 36.11 35.51 0 0 0
22/03/2017
35.84
 62,140 35.84 36.71 35.78 40 0 0.0

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