CTCP Bóng đèn Điện Quang (dqc)

13.60
0.20
(1.49%)
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
(2024-08-19) 		-0.10 -0.74% 344,000 -15,300 -0.2
13.35
13.95
13.40
2 tháng
(2024-07-22) 		-1.35 -9.18% 685,300 -20,600 -0.3
13.35
14.70
13.40
3 tháng
(2024-06-20) 		-1.65 -11% 1,059,600 -19,100 -0.3
13.35
15.35
13.40
6 tháng
(2024-03-22) 		-2.75 -17.08% 3,134,500 -43,300 -0.6
13.35
16.10
13.40
12 tháng
(2023-09-25) 		-5.15 -27.84% 7,263,300 -49,728 -0.7
13.35
18.75
13.40
24 tháng
(2022-09-29) 		-5.50 -29.18% 20,808,300 -104,437 -4.0
12.90
23
13.40
36 tháng
(2021-10-04) 		-8.61 -39.19% 74,397,500 -202,156 -4.0
12.90
63.33
13.40
60 tháng
(2019-10-15) 		-3.38 -20.19% 100,979,590 -870,446 -13.2
11.64
63.33
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
15.30
 36,700 15 15.30 14.85 0 0 0
27/11/2023
15
 9,600 15 15 14.80 0 0 0
24/11/2023
15
 21,400 15 15.10 14.85 0 0 0
23/11/2023
15
 21,600 15 15.30 15 0 0 0
22/11/2023
15
 28,300 15 15.20 14.95 0 0 0
21/11/2023
15
 26,000 15.20 15.30 14.80 0 0 0
20/11/2023
15.20
 14,900 15.30 15.30 14.80 0 0 0
17/11/2023
15.30
 27,300 15.45 15.45 15.30 0 0 0
16/11/2023
15.45
 9,700 15.60 15.60 15.45 0 0 0
15/11/2023
15.60
 18,100 15.60 15.85 15.50 0 0 0
14/11/2023
15.60
 14,100 15.25 15.65 15.25 0 0 0
13/11/2023
15.25
 31,500 15.20 15.40 15.10 0 0 0
10/11/2023
15.20
 34,100 15.25 15.40 15.10 0 0 0
09/11/2023
15.25
 48,600 14.90 15.50 14.90 0 0 0
08/11/2023
14.90
 25,300 14.70 14.90 14.05 0 0 0
07/11/2023
14.70
 30,100 14.45 14.95 14.50 0 0 0
06/11/2023
14.45
 61,000 14.50 14.70 14.10 0 0 0
03/11/2023
14.50
 101,000 15.30 15.30 14.50 0 0 0
02/11/2023
15.30
 64,700 15.40 15.90 14.80 0 0 0
01/11/2023
15.40
 103,100 15.80 15.90 14.70 0 0 0
31/10/2023
15.80
 126,700 16.95 16.95 15.80 0 0 0
30/10/2023
16.95
 3,500 16.65 17.15 16.95 0 0 0
27/10/2023
16.65
 8,600 16.45 16.65 16.25 0 0 0
26/10/2023
16.45
 148,100 17.65 17.65 16.45 0 0 0
25/10/2023
17.65
 28,100 17.40 17.75 17.40 0 0 0
24/10/2023
17.40
 7,000 17.25 17.50 17.30 0 0 0
23/10/2023
17.25
 13,000 17.50 17.50 16.85 0 0 0
20/10/2023
17.50
 24,100 17.50 17.50 16.80 0 0 0
19/10/2023
17.50
 42,500 17.45 17.70 17 0 0 0
18/10/2023
17.45
 13,600 17.95 17.95 17.30 0 0 0
17/10/2023
17.95
 3,700 18 18.20 17.60 0 0 0
16/10/2023
18
 2,100 18.25 18.25 17.80 0 0 0
13/10/2023
18.25
 10,500 18.25 18.25 17.90 0 0 0
12/10/2023
18.25
 3,400 18.20 18.30 18.20 0 0 0
11/10/2023
18.20
 8,800 18.05 18.20 17.90 0 0 0
10/10/2023
18.05
 39,600 17.85 18.10 17.85 0 0 0
09/10/2023
17.85
 18,700 17.85 17.90 17.80 0 0 0
06/10/2023
17.85
 13,700 17.55 17.85 17.60 0 1,500 -0.0
05/10/2023
17.55
 7,200 17.90 17.90 17.55 0 0 0
04/10/2023
17.90
 7,800 17.55 17.90 17.50 0 0 0
03/10/2023
17.55
 116,300 18.75 18.75 17.45 0 0 0
02/10/2023
18.75
 3,100 18.75 18.80 18.40 0 0 0
29/09/2023
18.75
 16,600 18.30 18.75 18.30 0 0 0
28/09/2023
18.30
 22,700 18.50 18.50 18 0 0 0
27/09/2023
18.50
 13,300 18.55 18.60 18.20 0 0 0
26/09/2023
18.55
 37,600 18.50 18.95 18 0 0 0
25/09/2023
18.50
 17,600 19.40 19.40 18.50 0 0 0
22/09/2023
19.40
 23,500 19.50 19.50 18.90 0 0 0
21/09/2023
19.50
 23,500 19.75 19.75 19.50 0 0 0
20/09/2023
19.75
 4,800 19.55 19.95 19.75 0 0 0
19/09/2023
19.55
 64,800 19.50 19.80 19.15 0 0 0
18/09/2023
19.50
 25,100 19.80 19.80 19.05 0 0 0
15/09/2023
19.80
 33,600 19.90 19.90 19.50 0 0 0
14/09/2023
19.90
 37,000 20.30 20.55 19.75 0 0 0
13/09/2023
20.30
 36,700 20.30 20.85 20 0 0 0
12/09/2023
20.30
 27,600 20.30 20.30 20.10 0 0 0
11/09/2023
20.30
 59,100 20.30 21 20.15 0 0 0
08/09/2023
20.30
 35,300 19.70 20.30 19.70 0 0 0
07/09/2023
19.70
 37,600 19.70 19.80 19.55 0 0 0
06/09/2023
19.70
 27,700 19.75 19.75 19.35 0 0 0
05/09/2023
19.75
 32,300 19.30 19.75 19.30 0 0 0
31/08/2023
19.30
 34,700 18.90 19.30 19 0 0 0
30/08/2023
18.90
 10,600 19.10 19.10 18.90 0 0 0
29/08/2023
19.10
 27,900 19.20 19.25 18.95 0 0 0
28/08/2023
19.20
 24,500 19 19.45 18.60 0 0 0
25/08/2023
19
 33,400 19 19.05 18.80 0 0 0
24/08/2023
19
 31,000 19 19.10 18.40 0 0 0
23/08/2023
19
 13,300 19.05 19.30 18.70 0 0 0
22/08/2023
19.05
 38,600 18.75 19.05 18.25 0 0 0
21/08/2023
18.75
 92,200 19.45 19.45 18.10 0 0 0
18/08/2023
19.45
 127,300 20.90 20.90 19.45 0 0 0
17/08/2023
20.90
 27,700 21.15 21.20 20.90 0 0 0
16/08/2023
21.15
 55,600 21.25 21.25 20.90 0 0 0
15/08/2023
21.25
 15,400 21.30 21.40 21.15 0 0 0
14/08/2023
21.30
 27,700 21.40 21.40 21.10 0 0 0
11/08/2023
21.40
 43,300 21.50 21.60 21.10 0 0 0
10/08/2023
21.50
 21,100 21.50 21.70 21.25 0 0 0
09/08/2023
21.50
 14,800 21.80 21.80 21.20 0 0 0
08/08/2023
21.80
 34,200 21.15 21.85 21.15 0 0 0
07/08/2023
21.15
 24,300 21.30 21.30 21.15 0 0 0
04/08/2023
21.30
 66,200 21.45 21.50 21 0 0 0
03/08/2023
21.45
 48,800 21.45 21.45 21.10 0 0 0
02/08/2023
21.45
 32,400 21.50 21.50 21.10 0 0 0
01/08/2023
21.50
 68,800 21.55 21.60 21.05 0 0 0
31/07/2023
21.55
 59,000 22 22 21.40 0 0 0
28/07/2023
22
 41,900 22.40 22.50 21.90 0 0 0
27/07/2023
22.40
 56,000 22.50 22.50 22 10,000 0 0.2
26/07/2023
22.50
 33,600 22.50 22.80 22.20 0 0 0
25/07/2023
22.50
 57,700 23 23 22.50 0 0 0
24/07/2023
23
 153,200 22 23.25 22.20 0 0 0
21/07/2023
22
 88,500 21.50 22 21.30 0 0 0
20/07/2023
21.50
 36,200 21.20 21.50 21.10 0 0 0
19/07/2023
21.20
 63,800 21.45 21.70 21 0 0 0
18/07/2023
21.45
 80,400 21.15 21.45 20.80 0 0 0
17/07/2023
21.15
 47,000 21.50 21.75 21.15 0 0 0
14/07/2023
21.50
 105,000 21.40 21.50 21 0 0 0
13/07/2023
21.40
 93,300 21.45 21.55 21.10 0 0 0
12/07/2023
21.45
 122,900 21.05 21.90 21.10 0 0 0
11/07/2023
21.05
 403,800 19.70 21.05 19.80 0 0 0
10/07/2023
19.70
 67,200 19.45 19.70 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |