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
(2024-08-20) 		-0.25 -1.83% 325,200 -10,300 -0.1
13.35
13.95
13.60
2 tháng
(2024-07-22) 		-1.30 -8.84% 691,900 -21,100 -0.3
13.35
14.70
13.60
3 tháng
(2024-06-21) 		-1.95 -12.70% 1,040,200 -20,600 -0.3
13.35
15.35
13.60
6 tháng
(2024-03-25) 		-2.60 -16.25% 3,114,300 -43,900 -0.6
13.35
16.10
13.60
12 tháng
(2023-09-25) 		-5.10 -27.57% 7,269,900 -50,228 -0.8
13.35
18.75
13.60
24 tháng
(2022-09-30) 		-4.90 -26.78% 20,786,600 -100,136 -4.0
12.90
23
13.60
36 tháng
(2021-10-05) 		-8.70 -39.37% 74,373,500 -202,656 -4.0
12.90
63.33
13.60
60 tháng
(2019-10-16) 		-3.64 -21.36% 100,961,120 -870,946 -13.2
11.64
63.33
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
8.59
 185,080 8.20 8.59 8.24 400 0 0.0
28/01/2011
8.20
 188,540 8.11 8.30 8.11 0 0 0
27/01/2011
8.11
 174,980 8.04 8.20 7.94 0 0 0
26/01/2011
8.04
 88,800 7.98 8.30 7.94 0 0 0
25/01/2011
7.98
 153,960 8.20 8.30 7.98 0 0 0
24/01/2011
8.20
 172,000 8.62 8.62 8.20 0 0 0
21/01/2011
8.62
 629,080 8.88 9.21 8.62 10 0 0.0
20/01/2011
8.88
 78,410 8.46 8.88 8.88 0 0 0
19/01/2011
8.46
 136,030 8.07 8.46 8.27 0 0 0
18/01/2011
8.07
 61,160 8.20 8.30 8.01 0 0 0
17/01/2011
8.20
 108,450 8.14 8.43 8.14 300 1,000 -0.0
14/01/2011
8.14
 74,280 8.11 8.33 8.11 1,300 15,800 -0.4
13/01/2011
8.11
 140,820 7.91 8.24 7.85 1,000 0 0.0
12/01/2011
7.91
 70,590 7.72 8.01 7.65 3,000 740 0.1
11/01/2011
7.72
 87,720 8.01 8.01 7.72 8,000 0 0.2
10/01/2011
8.01
 69,500 8.20 8.27 7.94 9,030 700 0.2
07/01/2011
8.20
 102,180 8.01 8.27 8.17 0 0 0
06/01/2011
8.01
 94,760 7.94 8.01 7.78 5,250 0 0.1
05/01/2011
7.94
 108,250 8.14 8.27 7.94 19,000 0 0.5
04/01/2011
8.14
 58,660 8.11 8.40 8.11 0 0 0
31/12/2010
8.11
 121,650 8.11 8.27 8.07 0 1,000 -0.0
30/12/2010
8.11
 67,590 8.30 8.43 8.11 0 500 -0.0
29/12/2010
8.30
 114,150 8.46 8.79 8.30 0 0 0
28/12/2010
8.46
 213,840 8.07 8.46 8.14 11,400 0 0.3
27/12/2010
8.07
 324,330 7.72 8.07 7.72 0 0 0
24/12/2010
7.72
 113,970 7.78 8.07 7.55 0 0 0
23/12/2010
7.78
 146,980 8.01 8.24 7.72 0 0 0
22/12/2010
8.01
 143,240 8.43 8.43 8.01 0 500 -0.0
21/12/2010
8.43
 175,800 8.40 8.49 8.01 27,450 1,130 0.7
20/12/2010
8.40
 101,120 8.40 8.72 8.40 0 0 0
17/12/2010
8.40
 277,880 8.01 8.40 7.98 700 36,720 -0.9
16/12/2010
8.01
 237,430 8.43 8.43 8.01 50 8,800 -0.2
15/12/2010
8.43
 272,210 8.75 9.08 8.43 1,950 0 0.1
14/12/2010
8.75
 685,150 8.62 9.05 8.30 200 0 0.0
13/12/2010
8.62
 40,670 8.24 8.62 8.62 0 20,000 -0.5
10/12/2010
8.24
 322,940 7.85 8.24 8.11 0 0 0
09/12/2010
7.85
 489,690 7.49 7.85 7.13 0 900 -0.0
08/12/2010
7.49
 379,960 7.88 7.88 7.49 14,000 0 0.3
07/12/2010
7.88
 618,830 7.65 8.01 7.78 1,000 0 0.0
06/12/2010
7.65
 384,810 7.30 7.65 7.55 0 60 -0.0
03/12/2010
7.30
 54,060 6.97 7.30 7.30 0 30,000 -0.7
02/12/2010
6.97
 355,430 6.65 6.97 6.68 500 0 0.0
01/12/2010
6.65
 173,050 6.35 6.65 6.32 0 0 0
30/11/2010
6.35
 230,090 6.06 6.35 6.32 0 0 0
29/11/2010
6.06
 114,060 5.80 6.06 5.71 900 0 0.0
26/11/2010
5.80
 246,660 5.54 5.80 5.67 0 0 0
25/11/2010
5.54
 116,070 5.28 5.54 5.45 0 0 0
24/11/2010
5.28
 158,870 5.06 5.28 5.03 0 2,800 -0.0
23/11/2010
5.06
 53,150 4.93 5.16 4.96 300 0 0.0
22/11/2010
4.93
 63,960 5.12 5.12 4.93 0 0 0
19/11/2010
5.12
 106,380 5.09 5.25 5.09 0 0 0
18/11/2010
5.09
 140,870 4.86 5.09 4.86 2,710 0 0.0
17/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
17/11/2010
4.86
 153,150 4.81 5.03 4.86 100 0 0.0
16/11/2010
4.81
 358,410 5.06 5.06 4.81 1,000 25,980 -0.5
15/11/2010
5.06
 113,640 5.31 5.41 5.06 0 0 0
12/11/2010
5.31
 144,360 5.51 5.51 5.24 1,100 0 0.0
11/11/2010
5.51
 78,130 5.79 5.79 5.51 0 1,000 -0.0
10/11/2010
5.79
 113,680 5.74 5.81 5.74 1,000 8,480 -0.2
09/11/2010
5.74
 60,110 5.91 5.91 5.69 0 0 0
08/11/2010
5.91
 82,870 5.91 6.11 5.86 0 6,000 -0.1
05/11/2010
5.91
 133,120 5.64 5.91 5.69 0 3,600 -0.1
04/11/2010
5.64
 89,190 5.56 5.66 5.51 0 0 0
03/11/2010
5.56
 82,610 5.74 5.91 5.56 0 0 0
02/11/2010
5.74
 178,620 6.01 6.01 5.71 300 1,000 -0.0
01/11/2010
6.01
 76,520 6.11 6.21 6.01 400 0 0.0
29/10/2010
6.11
 69,430 6.14 6.26 6.09 2,180 0 0.1
28/10/2010
6.14
 40,340 6.11 6.19 5.99 3,420 0 0.1
27/10/2010
6.11
 80,140 6.38 6.48 6.11 0 0 0
26/10/2010
6.38
 195,940 6.09 6.38 6.24 0 2,790 -0.1
25/10/2010
6.09
 88,280 5.99 6.11 5.86 0 0 0
22/10/2010
5.99
 87,250 6.11 6.16 5.99 0 0 0
21/10/2010
6.11
 114,860 6.11 6.33 6.04 0 0 0
20/10/2010
6.11
 471,030 6.41 6.41 6.11 0 0 0
19/10/2010
6.41
 141,410 6.68 6.68 6.36 0 0 0
18/10/2010
6.68
 56,810 6.73 6.73 6.68 210 6,100 -0.2
15/10/2010
6.73
 82,900 6.71 6.73 6.66 0 18,000 -0.5
14/10/2010
6.71
 105,370 6.63 6.81 6.63 40 28,000 -0.8
13/10/2010
6.63
 75,040 6.61 6.66 6.51 0 18,540 -0.5
12/10/2010
6.61
 78,590 6.81 6.83 6.58 0 3,210 -0.1
11/10/2010
6.81
 45,500 6.86 6.93 6.73 350 0 0.0
08/10/2010
6.86
 145,250 6.86 7.06 6.86 0 0 0
07/10/2010
6.86
 84,910 7.11 7.21 6.86 0 600 -0.0
06/10/2010
7.11
 110,600 6.81 7.11 6.86 0 0 0
05/10/2010
6.81
 109,370 6.76 6.81 6.51 0 0 0
04/10/2010
6.76
 334,320 7.11 7.16 6.76 5,400 0 0.1
01/10/2010
7.11
 134,210 7.18 7.38 7.11 650 0 0.0
30/09/2010
7.18
 135,490 7.36 7.36 7.16 1,630 0 0.0
29/09/2010
7.36
 232,500 7.63 7.63 7.31 7,600 12,000 -0.1
28/09/2010
7.63
 163,150 7.48 7.76 7.48 0 34,370 -1.1
27/09/2010
7.48
 126,060 7.68 7.71 7.48 2,550 12,000 -0.3
24/09/2010
7.68
 82,210 7.66 7.78 7.61 2,450 13,000 -0.3
23/09/2010
7.66
 234,240 7.56 7.81 7.46 0 14,000 -0.4
22/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2010
7.56
 224,850 7.68 7.93 7.53 0 15,000 -0.5
21/09/2010
7.68
 689,800 7.39 7.75 7.27 1,100 69,000 -2.2
20/09/2010
7.39
 167,970 7.05 7.39 7.39 0 20,000 -0.6
17/09/2010
7.05
 96,610 6.74 7.05 7.03 3,570 7,000 -0.1
16/09/2010
6.74
 90,110 6.74 6.84 6.57 4,310 0 0.1
15/09/2010
6.74
 170,780 7.01 7.05 6.74 120 58,490 -1.6
14/09/2010
7.01
 234,760 7.01 7.22 6.72 0 7,000 -0.2
13/09/2010
7.01
 153,960 7.37 7.37 7.01 40 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |