CTCP Bóng đèn Điện Quang (dqc)

12.35
-0.15
(-1.20%)
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)
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
17/09/2014
23.69
 110,440 22.20 23.69 23.69 0 0 0
16/09/2014
22.20
 21,470 20.76 22.20 22.20 0 0 0
15/09/2014
20.76
 107,650 19.41 20.76 20.31 0 0 0
12/09/2014
19.41
 701,190 19.41 20.17 19.41 50 0 0.0
11/09/2014
19.41
 72,060 19.45 20.31 19.41 210 0 0.0
10/09/2014
19.45
 117,360 19.41 20.08 19.32 7,950 0 0.3
09/09/2014
19.41
 231,080 20.67 20.67 19.41 7,000 0 0.3
08/09/2014
20.67
 15,820 20.85 20.85 20.44 0 0 0
05/09/2014
20.85
 45,070 20.99 20.99 20.72 0 0 0
04/09/2014
20.99
 11,270 21.21 21.30 20.99 60 0 0.0
03/09/2014
21.21
 33,660 21.35 21.35 21.12 0 2,540 -0.1
29/08/2014
21.35
 23,340 21.62 21.62 21.17 5,120 0 0.2
28/08/2014
21.62
 24,970 21.62 21.84 21.26 80 0 0.0
27/08/2014
21.62
 49,320 21.12 21.66 21.12 250 0 0.0
26/08/2014
21.12
 61,720 21.44 21.44 20.99 0 0 0
25/08/2014
21.44
 86,890 20.90 22.11 20.90 0 0 0
22/08/2014
20.90
 78,880 20.58 21.35 20.44 10 0 0.0
21/08/2014
20.58
 51,740 20.54 20.99 20.31 0 1,800 -0.1
20/08/2014
20.54
 43,270 20.54 20.58 19.63 5,000 1,030 0.2
19/08/2014
20.54
 59,190 20.08 21.35 20.08 20 0 0.0
18/08/2014
20.08
 90,980 18.77 20.08 20.04 12,000 0 0.5
15/08/2014
18.77
 127,340 17.56 18.77 17.20 100 3,580 -0.1
14/08/2014
17.56
 25,890 17.78 17.78 17.15 50 0 0.0
13/08/2014
17.78
 10 17.42 17.78 17.78 0 0 0
12/08/2014
17.42
 19,590 17.51 17.60 17.38 50 0 0.0
11/08/2014
17.51
 7,870 17.24 18.05 17.29 10 0 0.0
08/08/2014
17.24
 15,480 17.29 17.33 17.11 20 0 0.0
07/08/2014
17.29
 33,340 17.29 17.38 17.11 100 0 0.0
06/08/2014
17.29
 28,700 17.11 17.38 17.01 200 0 0.0
05/08/2014
17.11
 28,330 17.15 17.60 16.97 860 0 0.0
04/08/2014
17.15
 31,560 16.65 17.69 16.70 100 0 0.0
01/08/2014
16.65
 9,380 16.65 16.65 16.43 0 0 0
31/07/2014
16.65
 4,530 16.47 16.70 16.47 520 0 0.0
30/07/2014
16.47
 1,090 16.61 16.79 16.34 280 0 0.0
29/07/2014
16.61
 3,510 16.61 16.61 16.25 510 0 0.0
28/07/2014
16.61
 2,820 16.65 16.65 16.38 30 0 0.0
25/07/2014
16.65
 6,340 16.88 16.92 16.65 0 0 0
24/07/2014
16.88
 13,140 16.83 16.92 16.70 0 0 0
23/07/2014
16.83
 7,640 16.70 16.92 16.70 0 0 0
22/07/2014
16.70
 2,710 16.74 16.74 16.47 0 0 0
21/07/2014
16.74
 13,110 16.83 16.92 16.70 0 0 0
18/07/2014
16.83
 10,680 16.65 16.83 16.52 0 8,160 -0.3
17/07/2014
16.65
 6,510 16.74 16.74 16.65 0 0 0
16/07/2014
16.74
 17,740 16.92 16.92 16.70 0 8,000 -0.3
15/07/2014
16.92
 9,180 16.70 17.60 16.70 80 5,000 -0.2
14/07/2014
16.70
 15,620 16.47 16.70 16.47 0 5,000 -0.2
11/07/2014
16.47
 11,640 16.38 17.11 16.47 200 6,880 -0.2
10/07/2014
16.38
 7,160 16.65 16.65 16.38 400 0 0.0
09/07/2014
16.65
 270 16.65 16.65 16.52 20 0 0.0
08/07/2014
16.65
 9,020 16.70 16.70 16.38 20 0 0.0
07/07/2014
16.70
 11,830 16.70 16.79 16.56 60 5,000 -0.2
04/07/2014
16.70
 7,030 16.83 16.83 16.47 400 0 0.0
03/07/2014
16.83
 6,480 16.70 16.83 16.47 250 0 0.0
02/07/2014
16.70
 1,920 16.56 16.70 16.34 20 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |