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)
26/05/2010
10.60
 287,720 10.30 10.60 10.24 0 0 0
25/05/2010
10.10
 377,660 10.28 10.53 9.91 0 12,000 -0.5
24/05/2010
10.28
 333,110 10.81 10.83 10.28 0 0 0
21/05/2010
10.81
 252,320 10.81 10.83 10.81 0 0 0
20/05/2010
11.36
 641,970 10.58 11.36 10.58 0 0 0
19/05/2010
11.13
 469,200 11.34 11.47 11.13 0 120 0.0
18/05/2010
11.70
 308,020 12.28 12.28 11.70 0 80 0.0
17/05/2010
12.28
 428,850 11.93 12.28 11.47 0 0 0
14/05/2010
11.70
 386,430 11.59 11.70 11.47 4,700 0 0.2
13/05/2010
11.24
 660,780 11.70 11.93 11.24 120 0 0.0
12/05/2010
11.82
 429,270 12.28 12.28 11.82 0 0 0
11/05/2010
12.39
 390,350 12.85 12.85 12.16 0 0 0
10/05/2010
12.51
 847,290 13.20 13.20 12.51 10 0 0.0
07/05/2010
13.08
 670,540 13.43 13.65 13.08 20 0 0.0
06/05/2010
13.77
 456,510 14.00 14.23 13.77 1,000 0 0.1
05/05/2010
13.88
 411,350 14.34 14.34 13.77 10 0 0.0
04/05/2010
14.34
 763,920 13.88 14.57 13.77 0 0 0
29/04/2010
13.88
 1,258,080 14.11 14.46 13.77 5,040 2,100 0.2
28/04/2010
14.00
 677,040 14.23 14.57 14.00 0 4,090 -0.3
27/04/2010
14.46
 779,640 14.11 14.92 14.11 0 100 0.0
26/04/2010
14.23
 1,225,250 13.77 14.23 13.77 10,000 0 0.6
22/04/2010
13.65
 1,022,790 13.65 13.65 13.43 0 1,000 -0.1
21/04/2010
13.08
 129,130 13.08 13.08 13.08 1,590 0 0.1
20/04/2010
12.51
 987,060 11.93 12.51 11.93 1,800 0 0.1
19/04/2010
11.93
 521,070 12.28 12.39 11.93 0 0 0
16/04/2010
12.39
 1,049,940 11.59 12.39 11.59 0 0 0
15/04/2010
11.82
 303,700 12.16 12.16 11.82 0 0 0
14/04/2010
11.93
 605,130 11.47 11.93 11.47 300 0 0.0
13/04/2010
11.45
 746,460 12.05 12.05 11.45 0 0 0
12/04/2010
12.05
 631,100 12.39 12.39 11.82 0 28,380 -1.5
09/04/2010
12.39
 680,340 12.74 12.97 12.39 0 30 0.0
08/04/2010
12.74
 650,280 13.31 13.31 12.74 0 0 0
07/04/2010
12.97
 905,020 13.08 13.54 12.97 0 0 0
06/04/2010
12.97
 828,820 12.39 12.97 12.39 0 26,000 -1.5
05/04/2010
12.39
 512,170 12.62 12.62 12.16 0 14,630 -0.8
02/04/2010
12.51
 537,880 12.85 13.08 12.51 0 0 0
01/04/2010
13.08
 1,512,130 12.39 13.31 12.16 0 41,230 -2.2
31/03/2010
12.74
 1,314,900 13.31 13.31 12.74 1,380 40,000 -2.2
30/03/2010
13.31
 1,152,800 13.54 13.77 13.31 500 150,010 -8.9
29/03/2010
13.20
 713,500 12.85 13.20 12.74 0 50,000 -2.9
26/03/2010
12.62
 867,990 12.85 13.08 12.51 0 247,500 -13.7
25/03/2010
12.85
 1,107,850 12.62 13.20 12.16 2,000 284,010 -15.2
24/03/2010
12.62
 723,690 12.62 12.62 12.51 2,730 10 0.1
23/03/2010
12.05
 189,890 11.82 12.05 11.82 0 1,810 -0.1
22/03/2010
11.47
 959,950 11.02 11.47 10.97 0 1,000 0.0
19/03/2010
10.95
 491,620 11.06 11.34 10.95 0 29,740 -1.4
18/03/2010
10.95
 282,320 10.97 11.02 10.67 10,000 10 0.5
17/03/2010
10.90
 514,590 11.24 11.29 10.81 20,000 46,610 -1.3
16/03/2010
11.20
 934,040 10.56 11.27 10.53 0 5,610 -0.3
15/03/2010
10.74
 497,640 11.08 11.08 10.56 0 60,340 -2.8
12/03/2010
10.99
 246,040 11.24 11.24 10.95 1,000 10 0.0
11/03/2010
11.06
 753,700 10.79 11.22 10.69 1,800 175,000 -8.2
10/03/2010
10.69
 508,390 10.79 11.24 10.69 1,600 0 0.1
09/03/2010
11.24
 188,940 10.79 11.29 10.69 0 4,500 -0.2
08/03/2010
10.85
 632,840 10.51 10.85 10.10 8,920 2,660 0.3
05/03/2010
10.35
 693,340 10.10 10.35 10.01 0 38,000 -1.7
04/03/2010
9.87
 349,090 9.64 9.87 9.52 0 8,000 -0.3
03/03/2010
9.41
 376,170 8.97 9.41 8.97 3,500 0 0.1
02/03/2010
8.97
 244,440 9.06 9.13 8.93 20,000 0 0.8
01/03/2010
9.06
 369,770 9.02 9.16 8.88 0 3,000 -0.1
26/02/2010
9.06
 257,900 8.74 9.06 8.74 9,430 0 0.4
25/02/2010
8.84
 157,810 8.81 8.95 8.72 28,080 0 1.1
24/02/2010
8.81
 462,860 8.79 9.06 8.70 57,000 150,100 -3.6
23/02/2010
8.79
 810,980 8.47 8.79 8.38 0 245,000 -9.4
22/02/2010
8.38
 136,380 8.28 8.49 8.26 0 2,000 -0.1
12/02/2010
8.26
 132,720 8.15 8.26 8.03 3,000 0 0.1
11/02/2010
8.03
 105,620 8.01 8.08 7.85 0 0 0
10/02/2010
7.85
 42,030 8.01 8.01 7.80 0 100 0.0
09/02/2010
7.80
 179,420 8.10 8.10 7.80 0 0 0
08/02/2010
8.03
 126,830 8.10 8.19 7.96 0 0 0
05/02/2010
8.15
 113,480 8.26 8.38 8.15 0 0 0
04/02/2010
8.38
 171,610 8.22 8.54 8.22 0 0 0
03/02/2010
8.15
 227,980 7.78 8.15 7.76 0 0 0
02/02/2010
7.78
 83,760 7.92 7.92 7.71 0 1,130 0.0
01/02/2010
7.76
 95,940 7.73 7.80 7.60 0 0 0
29/01/2010
7.57
 76,230 7.57 7.66 7.48 0 10 0.0
28/01/2010
7.55
 126,130 7.85 7.85 7.50 0 0 0
27/01/2010
7.85
 264,000 8.15 8.22 7.85 0 0 0
26/01/2010
8.24
 200,030 8.03 8.24 8.03 0 50,000 -1.8
25/01/2010
7.85
 120,840 7.37 7.85 7.37 0 0 0
22/01/2010
7.53
 221,320 7.30 7.89 7.30 9,910 0 0.3
21/01/2010
7.53
 323,440 7.69 8.01 7.50 0 0 0
20/01/2010
7.89
 384,330 8.10 8.26 7.80 47,030 0 1.6
19/01/2010
8.10
 254,500 7.92 8.26 7.87 40,000 0 1.4
18/01/2010
8.10
 604,910 8.12 8.42 8.10 100,000 2,460 3.4
15/01/2010
8.51
 528,940 8.61 8.97 8.49 60,000 0 2.2
14/01/2010
8.93
 502,640 9.39 9.39 8.93 24,000 0 0.9
13/01/2010
9.39
 504,280 9.06 9.39 8.54 57,830 1,040 2.2
12/01/2010
8.95
 1,340,180 9.36 9.36 8.54 0 121,000 -4.9
11/01/2010
8.93
 66,970 8.93 8.93 8.93 0 0 0
08/01/2010
8.51
 1,390,220 9.16 9.16 8.51 240 11,500 -0.4
07/01/2010
8.72
 57,550 8.72 8.72 8.72 0 0 0
06/01/2010
8.31
 578,280 7.80 8.31 7.66 4,000 0 0.1
05/01/2010
7.92
 273,170 8.47 8.49 7.80 0 5,500 -0.2
04/01/2010
8.12
 252,000 8.01 8.12 7.99 0 0 0
31/12/2009
7.76
 229,340 7.57 7.92 7.64 56,500 4,500 0
30/12/2009
7.57
 424,500 7.34 7.71 7.53 3,000 0 0
29/12/2009
7.34
 438,600 7.00 7.34 6.79 20,540 4,180 0
28/12/2009
7.00
 119,260 7.27 7.46 7.00 100 2,000 0
25/12/2009
7.27
 205,140 6.93 7.27 7.05 0 0 0

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