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
9.30
9.98
9.30
2 tháng
(2026-08-06) 		-0.28 -2.83% 235,300 -800 0.0
9.09
9.98
9.30
3 tháng
(2026-07-07) 		0.29 3.11% 429,100 -800 0.0
8.75
9.98
9.30
6 tháng
(2026-04-08) 		0.86 9.84% 2,340,100 -900 0.0
8.55
11.78
9.30
12 tháng
(2025-10-10) 		-1.28 -11.74% 3,376,800 -1,100 0.0
8.27
11.78
9.30
24 tháng
(2024-10-15) 		-3.08 -24.31% 7,856,500 -9,000 -0.1
8.27
12.83
9.30
36 tháng
(2023-10-23) 		-6.79 -41.42% 14,862,000 -54,728 -0.8
8.27
16.77
9.30
60 tháng
(2021-11-01) 		-14.46 -60.09% 80,074,900 -204,256 -4.0
8.27
60.16
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2014
24.87
 54,270 25.08 25.51 24.44 0 0 0
21/10/2014
25.08
 208,730 25.30 25.51 24.65 136,850 0 8.0
20/10/2014
25.08
 113,670 24.01 25.30 23.15 40,200 0 2.3
17/10/2014
24.01
 72,200 24.01 24.22 22.94 5,500 0 0.3
16/10/2014
24.22
 84,770 24.65 24.65 23.58 5,500 3,010 0.1
15/10/2014
24.22
 151,580 23.15 24.44 22.94 7,030 0 0.4
14/10/2014
23.15
 118,880 22.30 23.80 22.30 0 0 0
13/10/2014
22.30
 33,500 22.94 22.94 22.30 0 0 0
10/10/2014
22.72
 64,700 22.30 22.94 22.30 0 0 0
09/10/2014
22.51
 46,820 22.30 22.51 22.08 0 5,000 -0.3
08/10/2014
22.51
 34,700 22.72 22.72 22.30 500 0 0.0
07/10/2014
22.51
 62,580 22.94 22.94 22.51 0 5,000 -0.3
06/10/2014
22.94
 74,520 23.15 23.37 22.72 0 1,980 -0.1
03/10/2014
23.37
 36,600 22.51 23.58 22.51 80 0 0.0
02/10/2014
22.51
 68,360 22.30 22.72 22.08 0 0 0
01/10/2014
22.30
 87,490 22.30 22.51 21.87 0 0 0
30/09/2014
21.87
 31,680 21.44 22.08 21.22 0 0 0
29/09/2014
22.08
 50,810 22.30 22.30 21.44 10,070 0 0.5
26/09/2014
21.87
 50,530 23.15 23.15 21.87 5,000 0 0.3
25/09/2014
23.37
 70,450 22.51 23.37 21.44 2,000 500 0.1
24/09/2014
22.51
 83,310 21.65 22.72 21.65 7,700 120 0.4
23/09/2014
22.51
 58,470 22.51 23.58 22.30 0 0 0
22/09/2014
23.15
 103,020 24.44 24.65 23.15 500 0 0.0
19/09/2014
23.15
 221,870 22.30 23.15 21.87 0 0 0
18/09/2014
21.65
 365,050 23.15 24.01 21.65 0 50,320 -2.7
17/09/2014
22.51
 110,440 22.51 22.51 22.51 0 0 0
16/09/2014
21.09
 21,470 21.09 21.09 21.09 0 0 0
15/09/2014
19.72
 107,650 19.55 19.72 19.29 0 0 0
12/09/2014
18.44
 701,190 18.87 19.17 18.44 50 0 0.0
11/09/2014
18.44
 72,060 18.48 19.29 18.44 210 0 0.0
10/09/2014
18.48
 117,360 18.35 19.08 18.35 7,950 0 0.3
09/09/2014
18.44
 231,080 19.47 19.59 18.44 7,000 0 0.3
08/09/2014
19.64
 15,820 19.72 19.81 19.42 0 0 0
05/09/2014
19.81
 45,070 19.94 19.94 19.68 0 0 0
04/09/2014
19.94
 11,270 19.94 20.24 19.94 60 0 0.0
03/09/2014
20.15
 33,660 20.28 20.28 20.07 0 2,540 -0.1
29/08/2014
20.28
 23,340 20.24 20.54 20.11 5,120 0 0.2
28/08/2014
20.54
 24,970 20.54 20.75 20.19 80 0 0.0
27/08/2014
20.54
 49,320 20.07 20.58 20.07 250 0 0.0
26/08/2014
20.07
 61,720 20.07 20.37 19.94 0 0 0
25/08/2014
20.37
 86,890 19.89 21.01 19.85 0 0 0
22/08/2014
19.85
 78,880 19.42 20.28 19.42 10 0 0.0
21/08/2014
19.55
 51,740 19.51 19.94 19.29 0 1,800 -0.1
20/08/2014
19.51
 43,270 19.51 19.55 18.65 5,000 1,030 0.2
19/08/2014
19.51
 59,190 20.28 20.28 19.08 20 0 0.0
18/08/2014
19.08
 90,980 19.04 19.08 19.04 12,000 0 0.5
15/08/2014
17.84
 127,340 16.85 17.84 16.34 100 3,580 -0.1
14/08/2014
16.68
 25,890 16.85 16.85 16.29 50 0 0.0
13/08/2014
16.89
 10 16.89 16.89 16.89 0 0 0
12/08/2014
16.55
 19,590 16.72 16.72 16.51 50 0 0.0
11/08/2014
16.64
 7,870 17.15 17.15 16.42 10 0 0.0
08/08/2014
16.38
 15,480 16.29 16.46 16.25 20 0 0.0
07/08/2014
16.42
 33,340 16.34 16.51 16.25 100 0 0.0
06/08/2014
16.42
 28,700 16.16 16.51 16.16 200 0 0.0
05/08/2014
16.25
 28,330 16.72 16.72 16.12 860 0 0.0
04/08/2014
16.29
 31,560 15.86 16.81 15.86 100 0 0.0
01/08/2014
15.82
 9,380 15.61 15.82 15.61 0 0 0
31/07/2014
15.82
 4,530 15.86 15.86 15.65 520 0 0.0
30/07/2014
15.65
 1,090 15.95 15.95 15.52 280 0 0.0
29/07/2014
15.78
 3,510 15.56 15.78 15.44 510 0 0.0
28/07/2014
15.78
 2,820 15.56 15.78 15.56 30 0 0.0
25/07/2014
15.82
 6,340 15.95 16.08 15.82 0 0 0
24/07/2014
16.04
 13,140 16.08 16.08 15.86 0 0 0
23/07/2014
15.99
 7,640 16.08 16.08 15.86 0 0 0
22/07/2014
15.86
 2,710 15.65 15.91 15.65 0 0 0
21/07/2014
15.91
 13,110 16.08 16.08 15.86 0 0 0
18/07/2014
15.99
 10,680 15.69 15.99 15.69 0 8,160 -0.3
17/07/2014
15.82
 6,510 15.91 15.91 15.82 0 0 0
16/07/2014
15.91
 17,740 16.08 16.08 15.86 0 8,000 -0.3
15/07/2014
16.08
 9,180 15.86 16.72 15.86 80 5,000 -0.2
14/07/2014
15.86
 15,620 15.65 15.86 15.65 0 5,000 -0.2
11/07/2014
15.65
 11,640 15.65 16.25 15.65 200 6,880 -0.2
10/07/2014
15.56
 7,160 15.65 15.69 15.56 400 0 0.0
09/07/2014
15.82
 270 15.69 15.82 15.69 20 0 0.0
08/07/2014
15.82
 9,020 15.78 15.82 15.56 20 0 0.0
07/07/2014
15.86
 11,830 15.86 15.95 15.74 60 5,000 -0.2
04/07/2014
15.86
 7,030 15.65 15.95 15.65 400 0 0.0
03/07/2014
15.99
 6,480 15.86 15.99 15.65 250 0 0.0
02/07/2014
15.86
 1,920 15.52 15.86 15.52 20 300 0.0
01/07/2014
15.74
 5,960 15.91 15.91 15.74 0 0 0
30/06/2014
16.04
 4,320 15.65 16.04 15.61 1,070 0 0.0
27/06/2014
16.08
 1,810 15.86 16.08 15.65 10 0 0.0
26/06/2014
16.12
 8,400 15.61 16.12 15.61 0 5,000 -0.2
25/06/2014
15.69
 590 15.65 16.12 15.65 20 0 0.0
24/06/2014
16.04
 2,510 15.86 16.04 15.86 10 0 0.0
23/06/2014
16.12
 540 15.65 16.12 15.65 30 0 0.0
20/06/2014
16.21
 2,800 15.69 16.21 15.69 100 0 0.0
19/06/2014
16.25
 17,780 15.48 16.94 15.44 2,170 0 0.1
18/06/2014
16.25
 0 16.25 16.25 16.25 0 0 0
17/06/2014
16.25
 8,530 15.52 16.25 15.44 10 0 0.0
16/06/2014
16.29
 920 15.78 16.29 15.78 720 0 0.0
13/06/2014
16.08
 10,160 15.95 16.08 15.86 6,350 0 0.2
12/06/2014
15.91
 8,320 16.29 16.59 15.86 8,300 0 0.3
11/06/2014
16.21
 4,150 16.21 16.21 15.74 4,120 0 0.2
10/06/2014
15.86
 31,580 15.44 15.86 15.44 23,680 0 0.9
09/06/2014
15.44
 7,930 15.44 15.44 15.22 0 1,370 0.0
06/06/2014
15.44
 7,600 15.48 15.48 15.44 5,000 0 0.2
05/06/2014
15.52
 1,870 15.01 15.52 15.01 1,490 10 0.1
04/06/2014
15.44
 22,860 15.52 15.52 15.44 5,860 13,620 -0.3
03/06/2014
15.52
 21,340 15.52 15.52 15.44 19,690 0 0.7

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