CTCP Bóng đèn Điện Quang (dqc)

13.55
-0.05
(-0.37%)
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
(2024-08-21) 		-0.10 -0.73% 316,600 -10,600 -0.1
13.35
13.95
13.55
2 tháng
(2024-07-22) 		-1.10 -7.48% 695,100 -21,400 -0.3
13.35
14.70
13.55
3 tháng
(2024-06-24) 		-1.40 -9.33% 1,008,600 -21,400 -0.3
13.35
15.10
13.55
6 tháng
(2024-03-25) 		-2.40 -15% 3,117,500 -44,200 -0.6
13.35
16.10
13.55
12 tháng
(2023-09-26) 		-4.95 -26.68% 7,255,500 -50,528 -0.8
13.35
18.75
13.55
24 tháng
(2022-10-03) 		-3.50 -20.47% 20,623,600 -101,936 -4.0
12.90
23
13.55
36 tháng
(2021-10-06) 		-8.94 -39.66% 74,346,400 -202,956 -4.0
12.90
63.33
13.55
60 tháng
(2019-10-17) 		-3.31 -19.55% 100,885,930 -871,266 -13.2
11.64
63.33
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2014
32.04
 14,080 31.59 32.50 31.59 0 0 0
19/11/2014
31.59
 73,490 32.50 32.50 31.59 5,500 0 0.4
18/11/2014
32.50
 468,940 30.69 32.72 32.04 32,400 0 2.3
17/11/2014
30.69
 32,950 28.88 30.69 30.69 0 0 0
14/11/2014
28.88
 40,340 29.11 29.11 28.21 9,000 0 0.6
13/11/2014
29.11
 23,890 28.88 29.34 28.66 2,000 20 0.1
12/11/2014
28.88
 32,330 28.21 28.88 28.21 4,000 0 0.3
11/11/2014
28.21
 90,620 27.08 28.66 26.63 0 5,000 -0.3
10/11/2014
27.08
 47,340 26.63 27.08 26.40 260 0 0.0
07/11/2014
26.63
 35,190 26.63 26.63 26.40 0 0 0
06/11/2014
26.63
 48,480 26.18 26.63 25.95 1,460 0 0.1
05/11/2014
26.18
 46,190 25.27 26.40 25.27 7,750 0 0.4
04/11/2014
25.27
 57,600 26.40 26.40 25.27 260 0 0.0
03/11/2014
26.40
 36,150 26.63 26.85 26.18 0 0 0
31/10/2014
26.63
 22,710 26.40 26.63 26.18 0 0 0
30/10/2014
26.40
 25,460 26.18 26.85 25.27 0 0 0
29/10/2014
26.18
 40,370 25.05 26.63 25.05 0 0 0
28/10/2014
25.05
 16,880 24.82 25.05 24.82 0 0 0
27/10/2014
24.82
 68,920 25.73 25.95 24.82 22,950 25,000 -0.1
24/10/2014
25.73
 59,310 25.27 25.73 24.82 23,330 0 1.3
23/10/2014
25.27
 48,980 26.18 26.18 25.27 3,180 0 0.2
22/10/2014
26.18
 54,270 26.40 26.85 25.73 0 0 0
21/10/2014
26.40
 208,730 26.40 26.85 25.95 136,850 0 8.0
20/10/2014
26.40
 113,670 25.27 26.63 24.37 40,200 0 2.3
17/10/2014
25.27
 72,200 25.50 25.50 24.15 5,500 0 0.3
16/10/2014
25.50
 84,770 25.50 25.95 24.82 5,500 3,010 0.1
15/10/2014
25.50
 151,580 24.37 25.73 24.15 7,030 0 0.4
14/10/2014
24.37
 118,880 23.47 25.05 23.47 0 0 0
13/10/2014
23.47
 33,500 23.92 24.15 23.47 0 0 0
10/10/2014
23.92
 64,700 23.69 24.15 23.47 0 0 0
09/10/2014
23.69
 46,820 23.69 23.69 23.24 0 5,000 -0.3
08/10/2014
23.69
 34,700 23.69 23.92 23.47 500 0 0.0
07/10/2014
23.69
 62,580 24.15 24.15 23.69 0 5,000 -0.3
06/10/2014
24.15
 74,520 24.60 24.60 23.92 0 1,980 -0.1
03/10/2014
24.60
 36,600 23.69 24.82 23.69 80 0 0.0
02/10/2014
23.69
 68,360 23.47 23.92 23.24 0 0 0
01/10/2014
23.47
 87,490 23.02 23.69 23.02 0 0 0
30/09/2014
23.02
 31,680 23.24 23.24 22.34 0 0 0
29/09/2014
23.24
 50,810 23.02 23.47 22.57 10,070 0 0.5
26/09/2014
23.02
 50,530 24.60 24.60 23.02 5,000 0 0.3
25/09/2014
24.60
 70,450 23.69 24.60 22.57 2,000 500 0.1
24/09/2014
23.69
 83,310 23.69 23.92 22.79 7,700 120 0.4
23/09/2014
23.69
 58,470 24.37 24.82 23.47 0 0 0
22/09/2014
24.37
 103,020 24.37 25.95 24.37 500 0 0.0
19/09/2014
24.37
 221,870 22.79 24.37 23.02 0 0 0
18/09/2014
22.79
 365,050 23.69 25.27 22.79 0 50,320 -2.7

Chính sách bảo mật | Điều khoản sử dụng |