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)
15/03/2011
7.33
 148,120 7.21 7.61 7.21 0 0 0
14/03/2011
7.33
 266,370 7.70 7.70 7.33 30,000 0 0.7
11/03/2011
7.70
 276,290 7.64 7.70 7.58 0 0 0
10/03/2011
7.36
 221,330 6.81 7.36 6.81 400 0 0.0
09/03/2011
7.02
 200,440 7.08 7.08 6.84 44,060 0 1.0
08/03/2011
7.18
 129,710 7.42 7.52 7.08 30,000 0 0.7
07/03/2011
7.42
 118,150 7.30 7.42 7.30 40,000 230 1.0
04/03/2011
7.33
 252,850 7.05 7.36 6.96 21,000 12,790 0.2
03/03/2011
7.08
 144,350 7.05 7.33 7.05 40,560 210 0.9
02/03/2011
7.33
 503,490 7.70 7.70 7.33 101,000 0 2.4
01/03/2011
7.70
 137,960 7.70 7.79 7.52 0 0 0
28/02/2011
7.70
 253,480 8.01 8.16 7.70 0 1,000 0.0
25/02/2011
8.01
 181,270 7.95 8.01 7.58 28,560 7,020 0.6
24/02/2011
7.64
 354,410 7.52 7.95 7.48 51,000 0 1.2
23/02/2011
7.85
 266,540 7.70 7.92 7.61 0 10,230 -0.3
22/02/2011
7.61
 775,940 7.61 7.76 7.61 61,000 38,000 0.6
21/02/2011
7.98
 243,680 8.07 8.25 7.98 40,000 2,000 1.0
18/02/2011
8.38
 293,970 8.62 8.75 8.38 56,690 0 1.6
17/02/2011
8.72
 179,370 8.75 8.78 8.50 17,490 0 0.5
16/02/2011
8.78
 919,270 8.53 8.93 8.50 29,180 300 0.8
15/02/2011
8.53
 392,750 8.38 8.66 8.16 1,410 19,740 -0.5
14/02/2011
8.29
 166,780 8.47 8.47 8.29 2,000 410 0.0
11/02/2011
8.47
 169,360 8.50 8.62 8.32 3,000 0 0.1
10/02/2011
8.44
 954,340 8.16 8.56 7.98 24,800 0 0.7
09/02/2011
8.16
 351,980 8.56 8.56 8.04 22,350 0 0.6
08/02/2011
8.16
 185,080 8.01 8.16 7.82 400 0 0.0
28/01/2011
7.79
 188,540 7.70 7.89 7.70 0 0 0
27/01/2011
7.70
 174,980 7.70 7.79 7.55 0 0 0
26/01/2011
7.64
 88,800 7.55 7.89 7.55 0 0 0
25/01/2011
7.58
 153,960 7.79 7.89 7.58 0 0 0
24/01/2011
7.79
 172,000 8.07 8.10 7.79 0 0 0
21/01/2011
8.19
 629,080 8.62 8.75 8.19 10 0 0.0
20/01/2011
8.44
 78,410 8.44 8.44 8.44 0 0 0
19/01/2011
8.04
 136,030 7.92 8.04 7.85 0 0 0
18/01/2011
7.67
 61,160 7.61 7.89 7.61 0 0 0
17/01/2011
7.79
 108,450 7.73 8.01 7.73 300 1,000 0.0
14/01/2011
7.73
 74,280 7.79 7.92 7.70 1,300 15,800 -0.4
13/01/2011
7.70
 140,820 7.55 7.82 7.45 1,000 0 0.0
12/01/2011
7.52
 70,590 7.27 7.61 7.27 3,000 740 0.1
11/01/2011
7.33
 87,720 7.42 7.55 7.33 8,000 0 0.2
10/01/2011
7.61
 69,500 7.85 7.85 7.55 9,030 700 0.2
07/01/2011
7.79
 102,180 7.79 7.85 7.76 0 0 0
06/01/2011
7.61
 94,760 7.61 7.61 7.39 5,250 0 0.1
05/01/2011
7.55
 108,250 7.82 7.85 7.55 19,000 0 0.5
04/01/2011
7.73
 58,660 7.98 7.98 7.70 0 0 0
31/12/2010
7.70
 121,650 7.70 7.85 7.67 0 1,000 0.0
30/12/2010
7.70
 67,590 7.98 8.01 7.70 0 500 0.0
29/12/2010
7.89
 114,150 8.35 8.35 7.89 0 0 0
28/12/2010
8.04
 213,840 7.92 8.04 7.73 11,400 0 0.3
27/12/2010
7.67
 324,330 7.33 7.67 7.33 0 0 0
24/12/2010
7.33
 113,970 7.67 7.67 7.18 0 0 0
23/12/2010
7.39
 146,980 7.82 7.82 7.33 0 0 0
22/12/2010
7.61
 143,240 7.73 8.01 7.61 0 500 0.0
21/12/2010
8.01
 175,800 7.73 8.07 7.61 27,450 1,130 0.7
20/12/2010
7.98
 101,120 8.25 8.29 7.98 0 0 0
17/12/2010
7.98
 277,880 7.85 7.98 7.58 700 36,720 -0.9
16/12/2010
7.61
 237,430 7.61 7.95 7.61 50 8,800 -0.2
15/12/2010
8.01
 272,210 8.59 8.62 8.01 1,950 0 0.1
14/12/2010
8.32
 685,150 8.59 8.59 7.89 200 0 0.0
13/12/2010
8.19
 40,670 8.19 8.19 8.19 0 20,000 -0.5
10/12/2010
7.82
 322,940 7.82 7.82 7.70 0 0 0
09/12/2010
7.45
 489,690 6.78 7.45 6.78 0 900 0.0
08/12/2010
7.12
 379,960 7.15 7.48 7.12 14,000 0 0.3
07/12/2010
7.48
 618,830 7.58 7.61 7.39 1,000 0 0.0
06/12/2010
7.27
 384,810 7.27 7.27 7.18 0 60 0.0
03/12/2010
6.93
 54,060 6.93 6.93 6.93 0 30,000 -0.7
02/12/2010
6.62
 355,430 6.59 6.62 6.35 500 0 0.0
01/12/2010
6.31
 173,050 6.16 6.31 6.01 0 0 0
30/11/2010
6.04
 230,090 6.04 6.04 6.01 0 0 0
29/11/2010
5.76
 114,060 5.54 5.76 5.42 900 0 0.0
26/11/2010
5.51
 246,660 5.51 5.51 5.39 0 0 0
25/11/2010
5.27
 116,070 5.17 5.27 5.17 0 0 0
24/11/2010
5.02
 158,870 4.87 5.02 4.77 0 2,800 0.0
23/11/2010
4.81
 53,150 4.77 4.90 4.71 300 0 0.0
22/11/2010
4.68
 63,960 4.71 4.77 4.68 0 0 0
19/11/2010
4.87
 106,380 4.99 4.99 4.84 0 0 0
18/11/2010
4.84
 140,870 4.62 4.84 4.62 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
4.62
 153,150 4.77 4.77 4.62 100 0 0.0
16/11/2010
4.57
 358,410 4.60 4.62 4.57 1,000 25,980 -0.5
15/11/2010
4.81
 113,640 5.05 5.14 4.81 0 0 0
12/11/2010
5.05
 144,360 5.09 5.09 4.98 1,100 0 0.0
11/11/2010
5.24
 78,130 5.50 5.50 5.24 0 1,000 0.0
10/11/2010
5.50
 113,680 5.45 5.52 5.45 1,000 8,480 -0.2
09/11/2010
5.45
 60,110 5.62 5.62 5.40 0 0 0
08/11/2010
5.62
 82,870 5.57 5.80 5.57 0 6,000 -0.1
05/11/2010
5.62
 133,120 5.57 5.62 5.40 0 3,600 -0.1
04/11/2010
5.35
 89,190 5.24 5.38 5.24 0 0 0
03/11/2010
5.28
 82,610 5.62 5.62 5.28 0 0 0
02/11/2010
5.45
 178,620 5.62 5.64 5.43 300 1,000 0.0
01/11/2010
5.71
 76,520 5.90 5.90 5.71 400 0 0.0
29/10/2010
5.80
 69,430 5.78 5.95 5.78 2,180 0 0.1
28/10/2010
5.83
 40,340 5.69 5.88 5.69 3,420 0 0.1
27/10/2010
5.80
 80,140 5.92 6.16 5.80 0 0 0
26/10/2010
6.07
 195,940 5.95 6.07 5.92 0 2,790 -0.1
25/10/2010
5.78
 88,280 5.69 5.80 5.57 0 0 0
22/10/2010
5.69
 87,250 5.80 5.85 5.69 0 0 0
21/10/2010
5.80
 114,860 5.92 6.02 5.73 0 0 0
20/10/2010
5.80
 471,030 5.90 6.09 5.80 0 0 0
19/10/2010
6.09
 141,410 6.30 6.35 6.04 0 0 0
18/10/2010
6.35
 56,810 6.40 6.40 6.35 210 6,100 -0.2

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