CTCP Bóng đèn Điện Quang (dqc)

13.50
-0.10
(-0.74%)
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)
15/04/2010
12.44
 303,700 12.56 12.80 12.44 0 0 0
14/04/2010
12.56
 605,130 12.05 12.56 12.08 300 0 0.0
13/04/2010
12.05
 746,460 12.68 12.68 12.05 0 0 0
12/04/2010
12.68
 631,100 13.04 13.04 12.44 0 28,380 -1.5
09/04/2010
13.04
 680,340 13.41 13.65 13.04 0 30 -0.0
08/04/2010
13.41
 650,280 13.65 14.01 13.41 0 0 0
07/04/2010
13.65
 905,020 13.65 14.25 13.65 0 0 0
06/04/2010
13.65
 828,820 13.04 13.65 13.04 0 26,000 -1.5
05/04/2010
13.04
 512,170 13.17 13.29 12.80 0 14,630 -0.8
02/04/2010
13.17
 537,880 13.77 13.77 13.17 0 0 0
01/04/2010
13.77
 1,512,130 13.41 14.01 12.80 0 41,230 -2.2
31/03/2010
13.41
 1,314,900 14.01 14.01 13.41 1,380 40,000 -2.2
30/03/2010
14.01
 1,152,800 13.89 14.49 14.01 500 150,010 -8.9
29/03/2010
13.89
 713,500 13.29 13.89 13.41 0 50,000 -2.9
26/03/2010
13.29
 867,990 13.53 13.77 13.17 0 247,500 -13.7
25/03/2010
13.53
 1,107,850 13.29 13.89 12.80 2,000 284,010 -15.2
24/03/2010
13.29
 723,690 12.68 13.29 13.17 2,730 10 0.1
23/03/2010
12.68
 189,890 12.08 12.68 12.08 0 1,810 -0.1
22/03/2010
12.08
 959,950 11.52 12.08 11.55 0 1,000 -0.0
19/03/2010
11.52
 491,620 11.52 11.93 11.52 0 29,740 -1.4
18/03/2010
11.52
 282,320 11.47 11.60 11.23 10,000 10 0.5
17/03/2010
11.47
 514,590 11.79 11.89 11.38 20,000 46,610 -1.3
16/03/2010
11.79
 934,040 11.31 11.86 11.09 0 5,610 -0.3
15/03/2010
11.31
 497,640 11.57 11.67 11.11 0 60,340 -2.8
12/03/2010
11.57
 246,040 11.64 11.84 11.52 1,000 10 0.0
11/03/2010
11.64
 753,700 11.26 11.81 11.26 1,800 175,000 -8.2
10/03/2010
11.26
 508,390 11.84 11.84 11.26 1,600 0 0.1
09/03/2010
11.84
 188,940 11.43 11.89 11.26 0 4,500 -0.2
08/03/2010
11.43
 632,840 10.89 11.43 10.63 8,920 2,660 0.3
05/03/2010
10.89
 693,340 10.39 10.89 10.53 0 38,000 -1.7
04/03/2010
10.39
 349,090 9.90 10.39 10.02 0 8,000 -0.3
03/03/2010
9.90
 376,170 9.45 9.90 9.45 3,500 0 0.1
02/03/2010
9.45
 244,440 9.54 9.61 9.40 20,000 0 0.8
01/03/2010
9.54
 369,770 9.54 9.64 9.35 0 3,000 -0.1
26/02/2010
9.54
 257,900 9.30 9.54 9.20 9,430 0 0.4
25/02/2010
9.30
 157,810 9.28 9.42 9.18 28,080 0 1.1
24/02/2010
9.28
 462,860 9.25 9.54 9.16 57,000 150,100 -3.6
23/02/2010
9.25
 810,980 8.82 9.25 8.82 0 245,000 -9.4
22/02/2010
8.82
 136,380 8.70 8.94 8.70 0 2,000 -0.1
12/02/2010
8.70
 132,720 8.45 8.70 8.45 3,000 0 0.1
11/02/2010
8.45
 105,620 8.26 8.50 8.26 0 0 0
10/02/2010
8.26
 42,030 8.21 8.43 8.21 0 100 -0.0
09/02/2010
8.21
 179,420 8.45 8.53 8.21 0 0 0
08/02/2010
8.45
 126,830 8.58 8.62 8.38 0 0 0
05/02/2010
8.58
 113,480 8.82 8.82 8.58 0 0 0
04/02/2010
8.82
 171,610 8.58 8.99 8.65 0 0 0
03/02/2010
8.58
 227,980 8.19 8.58 8.16 0 0 0
02/02/2010
8.19
 83,760 8.16 8.33 8.12 0 1,130 -0.0
01/02/2010
8.16
 95,940 7.97 8.21 8.00 0 0 0
29/01/2010
7.97
 76,230 7.95 8.07 7.88 0 10 -0.0
28/01/2010
7.95
 126,130 8.26 8.26 7.90 0 0 0
27/01/2010
8.26
 264,000 8.67 8.67 8.26 0 0 0
26/01/2010
8.67
 200,030 8.26 8.67 8.45 0 50,000 -1.8
25/01/2010
8.26
 120,840 7.92 8.26 7.75 0 0 0
22/01/2010
7.92
 221,320 7.92 8.31 7.68 9,910 0 0.3
21/01/2010
7.92
 323,440 8.31 8.43 7.90 0 0 0
20/01/2010
8.31
 384,330 8.53 8.70 8.21 47,030 0 1.6
19/01/2010
8.53
 254,500 8.53 8.70 8.29 40,000 0 1.4
18/01/2010
8.53
 604,910 8.96 8.96 8.53 100,000 2,460 3.4
15/01/2010
8.96
 528,940 9.40 9.45 8.94 60,000 0 2.2
14/01/2010
9.40
 502,640 9.88 9.88 9.40 24,000 0 0.9
13/01/2010
9.88
 504,280 9.42 9.88 8.99 57,830 1,040 2.2
12/01/2010
9.42
 1,340,180 9.40 9.86 8.99 0 121,000 -4.9
11/01/2010
9.40
 66,970 8.96 9.40 9.40 0 0 0
08/01/2010
8.96
 1,390,220 9.18 9.64 8.96 240 11,500 -0.4
07/01/2010
9.18
 57,550 8.74 9.18 9.18 0 0 0
06/01/2010
8.74
 578,280 8.33 8.74 8.07 4,000 0 0.1
05/01/2010
8.33
 273,170 8.55 8.94 8.21 0 5,500 -0.2
04/01/2010
8.55
 252,000 8.16 8.55 8.41 0 0 0
31/12/2009
8.16
 229,340 7.97 8.33 8.04 56,500 4,500 0
30/12/2009
7.97
 424,500 7.73 8.12 7.92 3,000 0 0
29/12/2009
7.73
 438,600 7.37 7.73 7.15 20,540 4,180 0
28/12/2009
7.37
 119,260 7.66 7.85 7.37 100 2,000 0
25/12/2009
7.66
 205,140 7.30 7.66 7.42 0 0 0
24/12/2009
7.30
 113,410 7.20 7.44 6.93 5,500 0 0
23/12/2009
7.20
 150,260 7.42 7.49 7.15 0 0 0
22/12/2009
7.42
 358,500 7.10 7.44 7.13 0 0 0
21/12/2009
7.10
 101,150 6.76 7.10 7.01 0 1,000 0
18/12/2009
6.76
 197,160 6.45 6.76 6.67 22,000 0 0
17/12/2009
6.45
 396,740 6.76 6.76 6.43 68,000 3,000 0
16/12/2009
6.76
 325,360 7.10 7.10 6.76 101,000 0 0
15/12/2009
7.10
 263,040 7.17 7.25 6.96 20,000 0 0
14/12/2009
7.17
 271,610 7.15 7.49 7.01 40,000 0 0
11/12/2009
7.15
 304,030 7.51 7.51 7.15 32,000 1,300 0
10/12/2009
7.51
 328,170 7.90 8.04 7.51 53,000 0 0
09/12/2009
7.90
 490,360 8.31 8.31 7.90 40,010 2,500 0
08/12/2009
8.31
 510,060 8.36 8.50 8.00 2,000 600 0
07/12/2009
8.36
 543,370 7.97 8.36 7.78 7,100 11,000 0
04/12/2009
7.97
 333,460 7.78 8.07 7.78 10 0 0
03/12/2009
7.78
 601,870 7.42 7.78 7.13 0 3,500 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 4%
02/12/2009
7.42
 573,430 7.73 8.02 7.39 40,100 5,000 0
01/12/2009
7.73
 306,490 7.37 7.73 7.40 0 0 0
30/11/2009
7.37
 463,840 7.04 7.37 7.04 0 0 0
27/11/2009
7.04
 663,400 7.37 7.66 7.01 60,600 3,370 0
26/11/2009
7.37
 252,060 7.75 7.75 7.37 540 0 0
25/11/2009
7.75
 406,920 8.16 8.28 7.75 0 63,550 0
24/11/2009
8.16
 570,220 7.87 8.23 7.80 0 2,540 0
23/11/2009
7.87
 648,710 8.18 8.35 7.78 230,610 1,000 0
20/11/2009
8.18
 763,470 7.97 8.35 7.90 193,000 0 0
19/11/2009
7.97
 752,840 7.61 7.97 7.61 141,180 0 0

Chính sách bảo mật | Điều khoản sử dụng |