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)
22/03/2017
35.84
 62,140 35.84 36.71 35.78 40 0 0.0
21/03/2017
35.84
 39,470 36.04 36.85 35.64 5,060 0 0.3
20/03/2017
35.58
 70,690 35.71 36.18 35.17 130 300 0.0
17/03/2017
35.44
 67,620 35.51 35.58 34.97 10 0 0.0
16/03/2017
35.51
 36,450 35.78 35.78 34.97 40 0 0.0
15/03/2017
35.78
 12,340 35.51 36.18 35.31 170 0 0.0
14/03/2017
35.84
 12,320 36.51 36.51 34.84 450 0 0.0
13/03/2017
35.24
 50,850 37.52 37.85 35.17 380 0 0.0
10/03/2017
37.52
 44,910 37.45 37.85 37.45 370 0 0.0
09/03/2017
37.45
 23,860 37.12 37.85 36.65 21,000 710 1.2
08/03/2017
37.12
 62,150 34.84 37.25 34.84 2,050 0 0.1
07/03/2017
34.84
 20,430 35.11 35.11 34.71 60 0 0.0
06/03/2017
34.77
 39,690 35.17 35.17 34.30 0 640 0.0
03/03/2017
35.31
 60,730 35.84 36.71 34.84 10,010 0 0.5
02/03/2017
35.84
 9,370 36.51 37.85 35.84 540 0 0.0
01/03/2017
36.51
 3,890 36.85 36.85 36.18 370 0 0.0
28/02/2017
36.51
 23,210 36.51 37.12 36.18 0 0 0
27/02/2017
36.51
 13,930 36.51 38.05 35.84 240 110 0.0
24/02/2017
36.18
 25,340 36.92 36.98 36.04 730 6,000 -0.3
23/02/2017
37.05
 27,910 37.52 38.05 36.98 140 14,590 -0.8
22/02/2017
37.52
 50,360 38.26 38.26 37.38 150 24,000 -1.3
21/02/2017
38.52
 12,430 38.86 39.53 37.85 3,180 0 0.2
20/02/2017
38.86
 69,080 36.78 39.33 36.31 31,520 0 1.7
17/02/2017
36.78
 94,930 36.85 38.79 36.58 10 0 0.0
16/02/2017
39.13
 23,520 38.86 39.66 38.52 950 0 0.1
15/02/2017
39.53
 19,210 40.00 40.00 39.33 110 0 0.0
14/02/2017
40.00
 44,820 38.99 40.20 38.86 6,620 9,550 -0.2
13/02/2017
38.59
 112,680 36.18 38.59 36.18 1,060 45,030 -2.5
10/02/2017
36.18
 52,640 36.58 37.38 35.58 2,010 10,430 -0.5
09/02/2017
36.85
 19,310 36.58 37.38 36.58 10 1,670 -0.1
08/02/2017
37.52
 35,430 37.92 37.92 36.51 190 0 0.0
07/02/2017
38.05
 11,930 38.05 38.19 36.85 2,140 0 0.1
06/02/2017
38.05
 59,140 37.52 38.86 36.85 20,500 1,000 1.1
03/02/2017
36.51
 121,620 38.19 39.19 36.51 36,450 0 2.0
02/02/2017
39.26
 19,300 39.53 39.80 38.52 12,040 0 0.7
25/01/2017
39.86
 13,480 40.87 40.87 39.86 1,340 2,630 -0.1
24/01/2017
40.87
 12,330 40.94 42.14 40.87 2,540 2,630 0.0
23/01/2017
40.94
 4,950 42.21 42.21 40.94 0 2,630 -0.2
20/01/2017
40.94
 5,490 42.48 43.28 40.87 1,190 2,630 -0.1
19/01/2017
42.21
 2,820 42.48 42.48 41.54 40 2,630 -0.2
18/01/2017
42.54
 3,330 42.21 42.81 41.54 480 2,670 -0.1
17/01/2017
42.54
 7,680 42.81 42.88 41.87 230 3,660 -0.2
16/01/2017
42.54
 4,580 42.88 42.88 42.21 220 530 0.0
13/01/2017
42.61
 3,030 42.88 43.48 42.61 490 0 0.0
12/01/2017
42.88
 1,590 43.15 43.15 42.81 20 120 0.0
11/01/2017
43.21
 4,120 42.68 43.21 42.01 50 840 0.0
10/01/2017
42.21
 6,000 42.21 42.68 41.87 880 1,330 0.0
09/01/2017
42.01
 11,140 42.34 43.41 41.54 240 6,350 -0.4
06/01/2017
42.07
 8,370 42.48 42.48 41.81 30 4,080 -0.3
05/01/2017
42.14
 2,900 40.94 43.41 40.94 107,470 107,250 0.0
04/01/2017
41.54
 7,490 42.21 44.22 41.54 2,730 0 0.2
03/01/2017
41.54
 9,300 41.20 42.14 41.20 40 0 0.0
30/12/2016
41.54
 3,660 40.87 41.87 40.87 1,400 0 0.1
29/12/2016
41.20
 7,180 40.87 41.40 40.20 160 5,590 -0.3
28/12/2016
41.81
 2,490 41.34 41.81 40.33 470 650 0.0
27/12/2016
41.20
 3,450 41.47 42.54 40.27 980 2,230 -0.1
26/12/2016
41.34
 4,260 41.74 41.74 39.66 250 1,000 0.0
23/12/2016
41.40
 1,960 41.54 41.54 40.60 400 240 0.0
22/12/2016
41.47
 4,880 42.21 42.21 40.60 70 3,600 -0.2
21/12/2016
41.54
 4,140 40.53 41.74 40.53 80 970 -0.1
20/12/2016
41.87
 23,340 42.81 42.81 40.20 240 21,550 -1.3
19/12/2016
42.81
 1,980 41.27 42.81 41.27 10 0 0.0
16/12/2016
41.47
 10,280 40.87 41.67 40.20 63,020 67,640 -0.3
15/12/2016
40.87
 6,590 42.14 42.14 39.66 370 60 0.0
14/12/2016
41.87
 8,970 42.48 42.48 40.20 1,740 7,900 -0.4
13/12/2016
42.14
 15,090 42.21 42.28 40.20 260 9,380 -0.6
12/12/2016
42.54
 4,250 41.20 42.54 41.07 50 2,450 -0.1
09/12/2016
42.74
 13,570 40.94 42.88 40.94 710 2,000 -0.1
08/12/2016
42.41
 12,400 42.21 42.54 40.87 2,550 6,340 -0.2
07/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2016
40.94
 10,300 45.22 45.22 40.94 50 6,990 -0.4
06/12/2016
43.88
 6,300 42.25 44.54 42.25 30 4,050 -0.3
05/12/2016
44.54
 3,960 45.19 45.19 43.62 190 1,230 -0.1
02/12/2016
44.87
 5,650 44.87 45.85 43.88 2,190 1,000 0.1
01/12/2016
44.87
 12,160 45.85 45.85 44.87 810 2,150 -0.1
30/11/2016
45.19
 11,500 44.54 45.65 44.47 250 2,880 -0.2
29/11/2016
44.47
 70,000 42.18 44.47 41.26 150 10,200 -0.7
28/11/2016
41.59
 5,550 42.25 42.25 41.26 2,090 0 0.1
25/11/2016
41.33
 4,540 41.59 41.92 41.33 60 1,150 -0.1
24/11/2016
41.59
 14,360 40.94 41.66 40.94 20 8,900 -0.6
23/11/2016
40.61
 15,770 41.85 41.85 40.61 190 15,020 -0.9
22/11/2016
41.92
 31,950 41.26 41.92 40.61 1,640 19,050 -1.1
21/11/2016
41.92
 18,600 42.18 42.18 41.26 10 7,830 -0.5
18/11/2016
42.57
 23,940 44.47 44.47 41.26 2,730 15,840 -0.8
17/11/2016
43.88
 47,060 42.90 43.88 41.26 20 30,330 -1.9
16/11/2016
42.90
 28,120 43.16 44.47 41.92 520 22,130 -1.4
15/11/2016
43.49
 18,400 45.19 45.19 43.49 50 14,550 -1.0
14/11/2016
45.13
 25,060 46.50 46.50 44.60 10 19,240 -1.3
11/11/2016
47.16
 14,790 47.75 47.75 45.98 520 13,020 -0.9
10/11/2016
46.50
 14,450 46.83 46.83 46.18 4,490 11,800 -0.5
09/11/2016
47.09
 4,020 46.24 50.11 46.24 1,540 130 0.1
08/11/2016
47.09
 37,320 47.09 47.09 46.44 20 35,600 -2.6
07/11/2016
47.09
 14,810 47.16 47.16 46.57 0 14,800 -1.1
04/11/2016
47.75
 5,640 48.60 48.80 46.50 150,176 153,386 -0.2
03/11/2016
47.16
 4,060 48.40 48.40 45.85 120 1,390 -0.1
02/11/2016
47.81
 11,650 49.71 49.71 46.50 200,040 203,310 -0.2
01/11/2016
48.08
 2,790 47.81 48.14 47.16 10 170 0.0
31/10/2016
48.40
 210 48.40 48.73 47.81 110 0 0.0
28/10/2016
48.14
 6,580 49.06 49.06 47.81 30 0 0.0
27/10/2016
49.06
 2,510 47.16 49.06 47.16 520 0 0.0
26/10/2016
47.81
 4,310 48.14 48.14 47.22 20 0 0.0

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