CTCP Bóng đèn Điện Quang (dqc)

12.30
-0.20
(-1.60%)
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)
21/04/2015
30.87
 29,410 30.87 31.14 30.60 10,000 0 0.6
20/04/2015
30.87
 64,510 30.60 31.14 30.33 48,680 0 2.8
17/04/2015
30.60
 63,970 30.60 30.87 30.33 57,170 0 3.2
16/04/2015
30.60
 12,860 30.87 30.87 30.60 5,770 0 0.3
15/04/2015
30.87
 47,360 31.14 31.41 30.33 370,270 260 21.3
14/04/2015
31.14
 159,530 31.14 31.41 30.87 295,450 184,720 6.4
13/04/2015
31.14
 69,330 31.14 31.41 30.33 54,020 0 3.1
10/04/2015
31.14
 63,520 30.87 31.14 30.33 48,010 300 2.7
09/04/2015
30.87
 160,370 30.06 30.87 29.79 624,770 529,720 5.3
08/04/2015
30.06
 49,440 30.33 30.33 29.52 172,590 150,000 1.2
07/04/2015
30.33
 9,370 30.06 30.33 29.52 0 820 -0.0
06/04/2015
30.06
 83,860 30.06 30.87 30.06 49,860 300 2.8
03/04/2015
30.06
 24,310 29.79 30.06 28.97 3,380 200 0.2
02/04/2015
29.79
 23,750 28.16 29.79 27.89 5,330 800 0.2
01/04/2015
28.16
 128,250 29.25 29.25 27.62 12,800 0 0.7
31/03/2015
29.25
 54,530 29.52 29.79 29.25 2,100 25,200 -1.3
30/03/2015
29.52
 22,550 30.33 30.87 29.52 140 0 0.0
27/03/2015
30.33
 72,520 30.60 31.14 30.33 50 21,800 -1.2
26/03/2015
30.60
 52,910 30.33 31.41 30.33 2,000 16,130 -0.8
25/03/2015
30.33
 34,100 30.60 30.87 30.33 2,000 300 0.1
24/03/2015
30.60
 84,140 30.60 30.87 30.06 2,000 300 0.1
23/03/2015
30.60
 91,880 31.14 31.41 30.60 2,000 34,620 -1.9
20/03/2015
31.14
 15,730 31.41 31.95 31.14 0 0 0
19/03/2015
31.41
 34,530 31.68 32.22 31.41 0 0 0
18/03/2015
31.68
 43,320 32.22 32.50 31.68 1,800 1,300 0.0
17/03/2015
32.22
 71,470 31.68 32.50 31.68 43,230 0 2.6
16/03/2015
31.68
 29,810 31.41 31.68 31.41 0 0 0
13/03/2015
31.41
 97,790 30.87 31.95 30.33 1,300 40,360 -2.2
12/03/2015
30.87
 99,140 31.14 31.41 30.06 4,000 30,700 -1.5
11/03/2015
31.14
 51,090 31.41 31.95 30.87 1,790 39,760 -2.2
10/03/2015
31.41
 73,570 31.41 32.22 31.41 0 31,000 -1.8
09/03/2015
31.41
 162,510 33.04 33.04 31.41 11,000 30,360 -1.1
06/03/2015
33.04
 21,470 33.31 33.58 32.50 3,000 0 0.2
05/03/2015
33.31
 83,530 33.31 33.58 31.95 0 15,000 -0.9
04/03/2015
33.31
 30,590 33.04 33.85 32.77 7,000 12,640 -0.4
03/03/2015
33.04
 93,450 33.04 34.12 32.77 43,320 19,870 1.5
02/03/2015
33.04
 44,590 33.85 33.85 33.04 0 2,310 -0.1
27/02/2015
33.85
 18,660 34.39 34.39 33.31 0 3,500 -0.2
26/02/2015
34.39
 28,570 34.93 35.20 33.85 0 360 -0.0
25/02/2015
34.93
 135,070 33.04 35.20 32.22 20,000 1,170 1.2
24/02/2015
33.04
 58,870 31.95 33.58 32.22 1,000 3,710 -0.2
13/02/2015
31.95
 54,610 33.31 33.58 31.95 9,570 0 0.6
12/02/2015
33.31
 65,480 34.12 34.12 33.04 32,160 0 2.0
11/02/2015
34.12
 120,450 32.50 34.39 32.50 73,000 0 4.5
10/02/2015
32.50
 67,510 32.50 33.04 31.41 43,030 0 2.6
09/02/2015
32.50
 113,450 31.14 32.77 31.14 79,040 0 4.7
06/02/2015
31.14
 35,480 30.87 31.14 30.60 18,640 0 1.1
05/02/2015
30.87
 53,680 30.60 31.14 30.33 26,020 0 1.5
04/02/2015
30.60
 111,060 29.25 31.14 29.25 12,570 0 0.7
03/02/2015
29.25
 52,080 29.25 30.06 28.97 18,460 0 1.0
02/02/2015
29.25
 34,110 28.43 29.25 28.43 0 680 -0.0
30/01/2015
28.43
 30,480 28.70 29.52 28.16 0 0 0
29/01/2015
28.70
 64,920 29.79 29.79 28.43 0 0 0
28/01/2015
29.79
 29,790 30.06 30.06 28.97 0 0 0
27/01/2015
30.06
 145,300 28.43 30.33 28.97 0 1,000 -0.1
26/01/2015
28.43
 88,870 26.81 28.43 26.27 3,870 10,020 -0.3
23/01/2015
26.81
 44,870 26.43 26.81 26.00 12,500 0 0.6
22/01/2015
26.43
 14,730 26.10 26.43 25.89 3,900 0 0.2
21/01/2015
26.10
 21,250 26.00 26.43 25.78 6,200 0 0.3
20/01/2015
26.00
 29,590 26.54 26.70 25.94 7,700 0 0.4
19/01/2015
26.54
 36,270 26.92 26.92 26.00 9,860 0 0.5
16/01/2015
26.92
 14,130 26.97 27.08 26.70 0 0 0
15/01/2015
26.97
 35,550 26.43 26.97 26.10 0 0 0
14/01/2015
26.43
 17,580 26.54 26.81 26.00 0 0 0
13/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
13/01/2015
26.54
 67,860 25.73 26.92 25.24 0 0 0
12/01/2015
25.73
 72,760 26.63 26.63 25.73 10,000 1,500 0.5
09/01/2015
26.63
 75,380 26.63 27.08 26.18 24,860 0 1.5
08/01/2015
26.63
 89,570 25.95 27.08 25.73 24,490 10,000 0.8
07/01/2015
25.95
 43,720 26.63 27.08 25.95 1,500 0 0.1
06/01/2015
26.63
 65,420 25.73 26.63 24.82 18,500 10,000 0.5
05/01/2015
25.73
 43,080 25.05 26.63 25.27 400 0 0.0
31/12/2014
25.05
 56,750 23.92 25.50 23.92 450 0 0.0
30/12/2014
23.92
 195,660 24.37 24.37 22.79 2,000 400 0.1
29/12/2014
24.37
 62,320 25.73 26.40 24.37 20 0 0.0
26/12/2014
25.73
 52,170 26.18 26.85 25.73 50 0 0.0
25/12/2014
26.18
 29,930 27.30 27.30 26.18 100 0 0.0
24/12/2014
27.30
 82,680 27.53 27.53 26.63 730 0 0.0
23/12/2014
27.53
 102,210 26.18 27.98 26.63 1,570 6,290 -0.3
22/12/2014
26.18
 24,500 24.60 26.18 25.27 0 5,000 -0.3
19/12/2014
24.60
 299,600 26.18 26.18 24.37 9,000 0 0.5
18/12/2014
26.18
 137,980 27.98 28.21 26.18 10,100 0 0.6
17/12/2014
27.98
 110,530 30.01 30.01 27.98 5,000 0 0.3
16/12/2014
30.01
 61,810 32.04 32.04 30.01 0 0 0
15/12/2014
32.04
 28,610 32.50 32.50 31.59 0 0 0
12/12/2014
32.50
 11,120 32.50 32.50 32.04 0 1,900 -0.1
11/12/2014
32.50
 8,340 32.72 32.72 32.27 0 0 0
10/12/2014
32.72
 9,740 32.72 32.95 32.27 0 0 0
09/12/2014
32.72
 35,650 33.40 33.40 32.04 0 400 -0.0
08/12/2014
33.40
 34,960 33.40 33.85 32.95 0 0 0
05/12/2014
33.40
 33,660 34.07 34.30 33.40 8,500 0 0.6
04/12/2014
34.07
 43,970 34.53 34.75 34.07 13,170 0 1.0
03/12/2014
34.53
 58,940 34.07 34.75 34.30 0 0 0
02/12/2014
34.07
 123,480 33.17 34.07 33.40 100 0 0.0
01/12/2014
33.17
 55,290 32.95 33.62 32.72 0 0 0
28/11/2014
32.95
 37,410 32.72 33.17 32.04 0 0 0
27/11/2014
32.72
 72,280 32.27 33.17 32.04 400 0 0.0
26/11/2014
32.27
 28,660 33.17 33.17 31.59 0 400 -0.0
25/11/2014
33.17
 81,660 32.72 34.30 33.17 0 0 0
24/11/2014
32.72
 164,660 31.59 32.72 30.92 0 0 0
21/11/2014
31.59
 69,210 32.04 32.50 31.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |