CTCP Bóng đèn Điện Quang (dqc)

9.30
0
(0%)
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)
28/05/2012
8.25
 345,620 8.25 8.25 8.21 0 2,500 -0.1
25/05/2012
7.87
 44,240 7.87 7.87 7.87 0 5,000 -0.1
24/05/2012
7.50
 222,970 7.87 7.87 7.46 6,000 5,000 0.0
23/05/2012
7.83
 217,410 8.02 8.40 7.83 0 10,000 -0.2
22/05/2012
8.25
 308,920 8.25 8.43 8.02 1,000 0 0.0
21/05/2012
8.06
 124,180 7.72 8.06 7.72 3,500 0 0.1
18/05/2012
7.68
 202,360 8.06 8.06 7.68 0 0 0
17/05/2012
8.06
 297,670 7.87 8.17 7.83 22,000 0 0.5
16/05/2012
7.80
 354,960 8.10 8.25 7.80 1,000 8,000 -0.1
15/05/2012
8.17
 331,560 8.28 8.58 8.17 10,000 11,000 0.0
14/05/2012
8.58
 322,730 9.00 9.15 8.58 1,000 0 0.0
11/05/2012
9.03
 350,560 9.56 9.60 9.03 2,000 5,000 -0.1
10/05/2012
9.48
 413,410 10.12 10.12 9.26 0 0 0
09/05/2012
9.75
 548,540 9.63 10.08 9.37 1,000 9,000 -0.2
08/05/2012
9.67
 885,040 9.78 9.78 9.48 0 17,000 -0.4
07/05/2012
9.33
 35,110 9.33 9.33 9.33 0 4,010 -0.1
04/05/2012
8.92
 179,340 8.92 8.92 8.88 0 0 0
03/05/2012
8.51
 524,340 8.32 8.62 8.17 14,000 5,000 0.2
02/05/2012
8.58
 438,800 8.81 9.07 8.58 15,000 0 0.3
27/04/2012
9.03
 465,990 8.88 9.30 8.70 10,010 0 0.2
26/04/2012
8.88
 602,050 8.92 9.15 8.85 0 7,000 -0.2
25/04/2012
8.73
 269,600 8.70 8.73 8.62 0 9,000 -0.2
24/04/2012
8.32
 231,700 8.17 8.32 7.98 0 0 0
23/04/2012
7.95
 146,940 7.83 7.95 7.61 0 1,000 0.0
20/04/2012
7.57
 451,430 7.24 7.57 7.24 18,000 3,000 0.3
19/04/2012
7.24
 939,550 7.35 7.65 7.20 0 22,100 -0.4
18/04/2012
7.31
 736,200 7.31 7.31 7.24 0 3,000 -0.1
17/04/2012
6.97
 38,040 6.97 6.97 6.97 0 0 0
16/04/2012
6.67
 57,150 6.37 6.67 6.37 2,000 0 0.0
13/04/2012
6.37
 331,080 6.41 6.52 6.26 100 0 0.0
12/04/2012
6.49
 429,020 6.56 6.67 6.30 5,000 0 0.1
11/04/2012
6.49
 256,000 6.49 6.52 6.34 2,000 0 0.0
10/04/2012
6.22
 246,700 6.41 6.60 6.22 1,500 3,000 0.0
09/04/2012
6.41
 696,310 6.37 6.41 6.34 2,000 19,100 -0.3
06/04/2012
6.11
 169,100 6.00 6.11 5.96 0 0 0
05/04/2012
5.85
 120,270 5.59 5.85 5.55 0 0 0
04/04/2012
5.59
 101,140 5.81 5.81 5.59 0 0 0
03/04/2012
5.77
 159,070 5.51 5.81 5.51 7,900 0 0.1
30/03/2012
5.55
 78,400 5.62 5.70 5.47 3,000 0 0.0
29/03/2012
5.74
 193,270 5.96 6.04 5.70 0 1,260 0.0
28/03/2012
6.00
 192,530 6.00 6.00 5.74 5,200 6,000 0.0
27/03/2012
6.00
 1,150,790 6.37 6.37 6.00 11,000 0 0.2
26/03/2012
6.07
 25,180 6.07 6.07 6.07 0 0 0
23/03/2012
5.81
 51,310 5.81 5.81 5.81 0 0 0
22/03/2012
5.55
 398,150 5.55 5.55 5.44 12,000 0 0.2
21/03/2012
5.29
 181,420 5.10 5.29 5.10 0 0 0
20/03/2012
5.06
 95,130 5.10 5.10 4.95 0 0 0
19/03/2012
5.02
 32,800 5.02 5.06 4.91 0 0 0
16/03/2012
4.99
 167,520 5.02 5.17 4.84 200 0 0.0
15/03/2012
5.06
 125,080 4.76 5.10 4.69 0 0 0
14/03/2012
4.87
 143,670 5.10 5.10 4.87 0 0 0
13/03/2012
5.10
 80,760 4.87 5.10 4.87 0 0 0
12/03/2012
4.99
 119,780 5.14 5.14 4.91 0 0 0
09/03/2012
5.14
 91,190 5.14 5.32 5.06 0 0 0
08/03/2012
5.32
 142,730 5.32 5.55 5.32 0 0 0
07/03/2012
5.59
 189,130 5.51 5.66 5.29 0 0 0
06/03/2012
5.44
 614,270 5.44 5.44 5.29 0 0 0
05/03/2012
5.21
 103,370 5.21 5.21 5.17 0 0 0
02/03/2012
4.99
 203,670 4.87 5.06 4.87 0 0 0
01/03/2012
4.91
 65,550 4.95 4.95 4.84 0 0 0
29/02/2012
4.95
 32,050 4.84 4.95 4.84 300 0 0.0
28/02/2012
4.91
 76,380 5.14 5.29 4.91 0 0 0
27/02/2012: Cổ tức tiền mặt tỉ lệ: 5%
27/02/2012
5.14
 245,600 5.06 5.14 4.99 0 0 0
24/02/2012
4.91
 185,620 4.91 5.09 4.91 1,200 0 0.0
23/02/2012
4.91
 248,820 4.69 4.91 4.66 0 0 0
22/02/2012
4.69
 102,110 4.62 4.77 4.55 2,000 0 0.0
21/02/2012
4.62
 149,370 4.87 4.91 4.62 1,850 0 0.0
20/02/2012
4.77
 119,880 4.66 4.80 4.62 0 0 0
17/02/2012
4.59
 71,060 4.51 4.59 4.51 5,000 1,800 0.0
16/02/2012
4.48
 54,950 4.44 4.55 4.44 0 0 0
15/02/2012
4.44
 79,280 4.44 4.59 4.41 0 0 0
14/02/2012
4.44
 102,610 4.33 4.44 4.26 0 5,000 -0.1
13/02/2012
4.26
 87,320 4.33 4.48 4.26 0 0 0
10/02/2012
4.48
 88,560 4.51 4.62 4.48 0 0 0
09/02/2012
4.62
 34,480 4.84 4.84 4.59 0 0 0
08/02/2012
4.69
 60,590 4.59 4.73 4.51 0 0 0
07/02/2012
4.55
 32,940 4.55 4.69 4.55 0 0 0
06/02/2012
4.55
 30,250 4.51 4.69 4.51 0 5,200 -0.1
03/02/2012
4.66
 57,540 4.98 4.98 4.62 0 0 0
02/02/2012
4.84
 59,750 4.62 4.84 4.62 0 0 0
01/02/2012
4.62
 116,590 4.69 4.77 4.59 0 0 0
31/01/2012
4.73
 39,360 4.84 4.87 4.69 0 0 0
30/01/2012
4.69
 30,990 4.69 4.69 4.51 0 0 0
20/01/2012
4.69
 59,240 4.66 4.69 4.44 0 1,880 0.0
19/01/2012
4.55
 46,450 4.44 4.55 4.41 0 0 0
18/01/2012
4.33
 65,580 4.26 4.44 4.26 0 0 0
17/01/2012
4.26
 58,670 4.26 4.37 4.22 0 0 0
16/01/2012
4.19
 108,070 4.01 4.19 4.01 0 0 0
13/01/2012
4.01
 28,290 3.90 4.01 3.90 0 0 0
12/01/2012
3.90
 43,100 4.01 4.04 3.90 0 0 0
11/01/2012
4.04
 10,580 3.97 4.12 3.97 0 0 0
10/01/2012
4.04
 40,020 3.90 4.04 3.83 0 0 0
09/01/2012
3.90
 46,690 3.72 3.90 3.72 0 0 0
06/01/2012
3.79
 50,490 3.83 3.90 3.79 0 0 0
05/01/2012
3.90
 24,950 3.97 3.97 3.90 0 0 0
04/01/2012
3.97
 4,530 3.94 3.97 3.90 0 0 0
03/01/2012
3.97
 11,740 4.15 4.15 3.97 0 0 0
30/12/2011
4.01
 33,690 3.94 4.01 3.86 0 0 0
29/12/2011
3.83
 15,160 4.04 4.04 3.83 0 0 0
28/12/2011
3.94
 94,900 3.90 4.04 3.86 0 0 0

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