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)
25/10/2016
48.47
 1,330 48.73 48.73 48.14 280 0 0.0
24/10/2016
48.80
 1,310 49.06 49.06 47.81 90 550 0.0
21/10/2016
48.99
 2,660 49.78 49.78 48.21 70 0 0.0
20/10/2016
49.12
 39,120 46.50 49.65 46.50 10 0 0.0
19/10/2016
46.50
 20,670 47.75 47.75 46.24 100,080 116,820 -1.2
18/10/2016
46.50
 2,710 46.44 46.50 46.24 0 2,630 -0.2
17/10/2016
47.16
 510 46.24 47.16 46.24 20 0 0.0
14/10/2016
47.81
 3,890 46.05 47.81 46.05 30 0 0.0
13/10/2016
47.81
 8,640 46.50 47.81 45.85 2,020 0 0.1
12/10/2016
47.75
 2,040 47.94 47.94 46.50 10 0 0.0
11/10/2016
47.94
 6,160 45.19 47.94 45.19 10 0 0.0
10/10/2016
47.94
 6,470 48.21 48.21 46.90 0 0 0
07/10/2016
48.34
 5,270 48.40 48.40 47.16 0 0 0
06/10/2016
48.47
 1,240 48.47 48.80 47.36 10 0 0.0
05/10/2016
49.12
 4,730 49.65 49.65 48.47 50 180 0.0
04/10/2016
49.12
 16,320 49.39 49.39 47.49 0 11,910 -0.9
03/10/2016
49.06
 2,960 48.21 49.71 46.50 10 0 0.0
30/09/2016
49.78
 7,350 49.78 49.78 47.88 10 150 0.0
29/09/2016
49.65
 12,380 49.78 49.78 49.12 0 0 0
28/09/2016
49.78
 4,590 49.12 49.78 48.86 109,650 107,600 0.2
27/09/2016
49.78
 9,660 50.37 50.37 48.47 1,700 6,200 -0.3
26/09/2016
50.37
 6,400 50.76 50.76 48.93 20 6,000 -0.5
23/09/2016
50.76
 1,680 50.30 50.76 49.45 0 0 0
22/09/2016
50.37
 14,400 50.11 50.43 48.80 6,240 9,360 -0.2
21/09/2016
50.43
 7,890 50.56 50.76 47.81 30 2,250 -0.2
20/09/2016
50.56
 3,810 49.12 51.09 47.29 50 0 0.0
19/09/2016
50.76
 160 49.12 51.74 48.67 10 0 0.0
16/09/2016
51.68
 510 51.35 51.81 51.35 170 0 0.0
15/09/2016
52.07
 960 51.09 52.07 51.09 0 910 -0.1
14/09/2016
52.20
 1,060 52.20 52.20 50.76 0 0 0
13/09/2016
52.27
 10 52.27 52.27 52.27 0 0 0
12/09/2016
52.27
 1,860 52.40 52.40 51.09 0 0 0
09/09/2016
52.40
 5,940 51.74 52.40 51.42 0 5,880 -0.5
08/09/2016
51.74
 9,010 52.73 52.73 51.42 0 4,890 -0.4
07/09/2016
53.05
 20,140 52.07 53.05 51.42 0 0 0
06/09/2016
52.07
 2,650 50.76 52.40 50.43 10 0 0.0
05/09/2016
52.40
 310 50.43 52.40 49.12 0 0 0
01/09/2016
52.40
 690 52.73 52.73 51.09 10 0 0.0
31/08/2016
52.73
 12,040 53.05 53.05 51.74 190 0 0.0
30/08/2016
52.73
 4,880 52.07 52.73 51.74 0 0 0
29/08/2016
52.73
 4,790 52.73 53.05 51.74 1,890 0 0.2
26/08/2016
52.73
 21,950 52.73 53.05 51.74 0 0 0
25/08/2016
52.73
 2,260 53.05 53.05 51.74 0 0 0
24/08/2016
53.05
 11,110 52.40 53.05 52.07 6,000 7,080 -0.1
23/08/2016
53.05
 13,160 50.76 53.05 49.12 10,730 0 0.9
22/08/2016
52.40
 14,490 54.04 54.04 52.40 20 3,920 -0.3
19/08/2016
54.04
 3,740 54.04 54.04 53.38 0 0 0
18/08/2016
54.04
 12,760 53.05 54.04 52.73 110 0 0.0
17/08/2016
53.71
 40,550 53.38 53.71 52.07 15,000 24,150 -0.7
16/08/2016
53.71
 7,590 52.40 53.71 52.40 30 0 0.0
15/08/2016
53.38
 1,860 53.38 53.38 52.40 30 0 0.0
12/08/2016
53.05
 15,900 54.04 54.04 52.40 0 7,000 -0.6
11/08/2016
53.71
 8,220 51.74 54.04 51.74 0 0 0
10/08/2016
53.38
 16,500 53.38 54.04 53.05 54,440 50,940 0.3
09/08/2016
53.05
 4,580 53.71 53.71 52.40 500 0 0.0
08/08/2016
53.05
 1,690 53.05 53.05 50.76 20,580 20,000 0.0
05/08/2016
53.05
 7,810 53.71 53.71 50.43 10 0 0.0
04/08/2016
53.71
 2,570 53.71 53.71 52.73 340 0 0.0
03/08/2016
53.71
 1,160 53.71 53.71 51.74 0 0 0
02/08/2016
54.04
 46,670 53.05 54.04 52.07 41,000 23,100 1.4
01/08/2016
54.04
 41,240 52.73 54.36 52.07 31,730 0 2.6
29/07/2016
52.40
 27,400 51.74 53.71 50.43 20,000 10,000 0.8
28/07/2016
51.74
 10,850 52.40 52.40 50.76 0 0 0
27/07/2016
52.07
 3,560 52.07 52.40 50.76 0 0 0
26/07/2016
50.76
 28,360 49.45 50.76 48.14 17,000 0 1.3
25/07/2016
50.76
 25,560 49.12 50.76 49.12 15,000 1,080 1.1
22/07/2016
50.76
 34,640 54.04 54.04 50.76 250 4,300 -0.3
21/07/2016
54.36
 10,020 54.36 54.36 52.40 57,060 65,460 -0.7
20/07/2016
54.36
 13,220 54.36 54.36 52.73 2,410 1,140 0.1
19/07/2016
53.71
 43,470 56.33 56.33 53.38 38,660 120 3.3
18/07/2016
56.00
 20,960 56.00 56.00 54.04 6,010 12,470 -0.5
15/07/2016
55.67
 16,770 57.97 57.97 53.71 3,600 0 0.3
14/07/2016
56.98
 69,770 55.35 58.95 55.02 55,160 0 4.7
13/07/2016
55.67
 62,860 54.04 56.00 52.40 42,900 0 3.6
12/07/2016
53.38
 19,190 54.36 54.36 52.40 3,940 0 0.3
11/07/2016
54.36
 19,250 52.73 56.33 52.73 7,110 2,300 0.4
08/07/2016
52.73
 186,280 49.45 52.73 49.12 52,010 0 4.1
07/07/2016
49.45
 64,590 49.12 49.45 49.12 37,270 1,000 2.7
06/07/2016
49.12
 46,050 49.45 49.45 49.12 29,300 0 2.2
05/07/2016
49.45
 71,390 49.12 49.45 47.81 50,000 5,720 3.3
04/07/2016
49.12
 37,130 49.45 49.45 47.81 0 19,740 -1.5
01/07/2016
49.45
 39,040 49.12 49.78 49.12 22,910 0 1.7
30/06/2016
49.12
 34,510 49.12 50.11 48.80 25,000 0 1.9
29/06/2016
48.47
 43,300 47.49 49.78 47.16 0 11,990 -0.9
28/06/2016
47.49
 22,870 47.49 47.81 46.18 50 380 0.0
27/06/2016
47.49
 4,400 47.81 47.81 47.49 0 0 0
24/06/2016
47.81
 106,160 48.47 48.80 45.85 65,000 0 4.7
23/06/2016
49.12
 45,200 47.49 49.12 47.49 13,100 0 1.0
22/06/2016
47.16
 30,890 47.49 47.81 46.50 16,320 150 1.2
21/06/2016
47.16
 124,340 45.85 47.81 45.85 59,990 25,000 2.5
20/06/2016
45.85
 56,210 43.88 45.85 43.56 33,800 0 2.3
17/06/2016
43.88
 11,430 43.23 43.88 42.90 50 0 0.0
16/06/2016
43.23
 42,610 43.23 43.56 42.57 4,520 26,720 -1.5
15/06/2016
43.23
 6,560 43.88 43.88 42.90 0 0 0
14/06/2016
43.56
 33,140 43.23 43.88 42.25 11,000 0 0.7
13/06/2016
43.23
 13,530 42.25 43.88 42.25 130,250 0 8.5
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2016
42.25
 117,180 46.83 46.83 42.25 5,300 96,610 -6.1
09/06/2016
44.06
 41,410 44.36 44.65 44.06 20,000 1,000 1.5
08/06/2016
44.65
 11,660 44.06 44.65 44.06 5,020 0 0.4
07/06/2016
44.94
 58,260 43.77 45.24 43.47 42,350 0 3.2

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