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)
26/04/2022
24.93
 29,900 26.79 26.79 24.93 0 0 0
25/04/2022
26.79
 23,300 28.79 28.79 26.79 0 0 0
22/04/2022
28.79
 78,300 30.93 30.93 28.79 200 0 0.0
21/04/2022
30.93
 138,800 33.23 33.23 30.93 0 0 0
20/04/2022
33.23
 345,200 35.71 35.71 33.23 23,900 0 0.8
19/04/2022
35.71
 196,900 38.06 38.79 35.52 900 6,900 -0.2
18/04/2022
38.06
 260,800 39.32 39.91 37.71 1,200 21,900 -0.8
15/04/2022
39.32
 169,200 37.67 40.01 37.52 5,800 4,600 0.0
14/04/2022
37.67
 154,100 37.03 38.06 36.10 11,000 4,000 0.3
13/04/2022
37.03
 448,300 38.30 38.30 35.67 41,000 0 1.5
12/04/2022
38.30
 410,000 41.18 41.96 38.30 10,900 7,300 0.1
08/04/2022
41.18
 221,900 42.84 43.42 40.98 5,300 8,500 -0.1
07/04/2022
42.84
 169,000 43.91 44.69 41.28 2,300 4,500 -0.1
06/04/2022
43.91
 257,500 45.08 45.37 43.62 10,400 2,100 0.4
05/04/2022
45.08
 282,600 45.13 45.86 43.62 2,900 500 0.1
04/04/2022
45.13
 201,100 46.11 47.03 44.89 0 19,600 -0.9
01/04/2022
46.11
 682,200 43.47 46.50 40.45 43,500 1,800 1.8
31/03/2022
43.47
 690,700 46.69 46.69 43.47 23,500 800 1.0
30/03/2022
46.69
 709,500 50.16 50.16 46.69 0 4,800 -0.2
29/03/2022
50.16
 456,900 51.72 51.72 49.96 2,000 600 0.1
28/03/2022
51.72
 253,400 53.18 53.28 50.84 3,600 2,300 0.1
25/03/2022
53.18
 494,200 49.77 53.18 48.89 15,000 800 0.7
24/03/2022
49.77
 987,800 50.45 52.69 46.94 12,600 30,100 -0.8
23/03/2022
50.45
 164,700 54.16 54.16 50.45 0 0 0
22/03/2022
54.16
 347,100 58.16 58.16 54.16 0 3,100 -0.2
21/03/2022
58.16
 1,121,700 62.45 63.43 58.16 7,800 0 0.5
18/03/2022
62.45
 327,100 61.47 63.33 61.18 21,900 0 1.4
17/03/2022
61.47
 620,900 60.60 61.96 57.08 12,900 0 0.8
16/03/2022
60.60
 553,300 63.13 63.43 60.60 6,100 8,500 -0.2
15/03/2022
63.13
 427,900 63.33 64.69 60.50 7,600 2,500 0.3
14/03/2022
63.33
 440,400 62.45 65.09 61.57 4,100 10,200 -0.4
11/03/2022
62.45
 607,600 58.74 62.74 58.94 16,700 1,200 1.0
10/03/2022
58.74
 491,900 54.94 58.74 54.94 32,800 2,400 1.8
09/03/2022
54.94
 776,100 58.65 60.30 54.55 500 7,000 -0.4
08/03/2022
58.65
 606,100 57.77 61.57 57.86 1,900 38,800 -2.3
07/03/2022
57.77
 342,000 54.16 57.86 54.16 1,900 11,100 -0.5
04/03/2022
54.16
 435,900 51.81 54.64 51.72 18,800 9,000 0.5
03/03/2022
51.81
 410,300 51.72 53.57 49.77 12,300 100 0.6
02/03/2022
51.72
 446,700 50.74 53.96 50.84 3,000 20,000 -0.9
01/03/2022
50.74
 623,800 47.42 50.74 47.03 15,800 4,000 0.6
28/02/2022
47.42
 460,900 46.35 47.81 46.45 3,800 4,400 -0.0
25/02/2022
46.35
 620,400 44.50 47.33 44.20 6,800 0 0.3
24/02/2022
44.50
 506,100 44.11 44.89 43.42 3,800 1,700 0.1
23/02/2022
44.11
 312,700 43.91 44.69 43.86 4,900 3,300 0.1
22/02/2022
43.91
 436,700 42.79 45.23 41.86 5,800 900 0.2
21/02/2022
42.79
 210,300 42.74 43.23 42.45 3,000 200 0.1
18/02/2022
42.74
 454,600 42.06 44.40 41.18 9,200 2,800 0.3
17/02/2022
42.06
 700,300 39.32 42.06 39.23 16,600 0 0.7
16/02/2022
39.32
 269,500 39.28 39.52 38.64 0 100 -0.0
15/02/2022
39.28
 332,700 38.74 39.52 38.54 6,200 1,900 0.2
14/02/2022
38.74
 523,800 38.74 39.52 37.18 800 3,000 -0.1
11/02/2022
38.74
 168,100 39.08 39.13 38.06 0 2,500 -0.1
10/02/2022
39.08
 287,100 39.76 39.76 38.64 0 8,000 -0.3
09/02/2022
39.76
 536,900 38.74 40.01 37.08 1,400 3,000 -0.1
08/02/2022
38.74
 105,300 39.23 39.32 38.10 300 8,400 -0.3
07/02/2022
39.23
 137,300 39.03 40.01 39.03 4,300 7,100 -0.1
28/01/2022
39.03
 690,600 36.59 39.13 36.59 9,600 1,900 0.3
27/01/2022
36.59
 159,400 36.69 37.08 35.03 0 5,900 -0.2
26/01/2022
36.69
 151,800 37.08 37.76 36.59 0 12,400 -0.3
25/01/2022
37.08
 124,900 37.08 37.86 36.59 0 4,200 -0.2
24/01/2022
37.08
 271,700 37.08 37.86 36.59 300 11,400 -0.4
21/01/2022
37.08
 150,300 35.91 38.45 37.08 2,100 1,000 0.0
20/01/2022
35.91
 68,800 35.91 36.10 35.18 6,000 0 0.2
19/01/2022
35.91
 92,000 36.10 36.20 34.64 10,500 400 0.4
18/01/2022
36.10
 246,500 37.08 37.86 35.42 5,200 70,000 -2.5
17/01/2022
37.08
 116,700 37.71 37.71 36.69 500 5,100 -0.2
14/01/2022
37.71
 190,200 37.57 37.86 36.74 9,500 0 0.4
13/01/2022
37.57
 378,500 37.28 37.96 36.69 3,700 1,200 0.1
12/01/2022
37.28
 379,000 36.40 37.47 35.62 10,600 100 0.4
11/01/2022
36.40
 277,100 36.79 37.08 35.91 9,400 26,100 -0.6
10/01/2022
36.79
 293,000 37.96 38.64 36.59 1,400 9,500 -0.3
07/01/2022
37.96
 348,100 36.88 38.84 36.88 1,300 40,800 -1.5
06/01/2022
36.88
 318,800 34.49 36.88 34.49 1,900 6,000 -0.2
05/01/2022
34.49
 280,000 32.54 34.64 32.20 7,000 16,600 -0.3
04/01/2022
32.54
 413,200 31.62 32.59 31.66 12,200 1,500 0.4
31/12/2021
31.62
 187,600 31.57 31.62 29.86 6,100 200 0.2
30/12/2021
31.57
 157,900 31.81 31.86 30.74 5,400 100 0.2
29/12/2021
31.81
 197,200 32.15 32.59 31.42 3,800 0 0.1
28/12/2021
32.15
 443,100 30.10 32.20 30.10 5,000 7,200 -0.1
27/12/2021
30.10
 394,100 28.30 30.10 27.86 19,100 4,500 0.4
24/12/2021
28.30
 89,000 28.30 28.49 27.91 1,300 0 0
23/12/2021
28.30
 165,500 27.47 28.40 26.49 1,400 300 0.0
22/12/2021
27.47
 180,400 27.71 27.71 26.93 4,200 600 0.1
21/12/2021
27.71
 90,100 28.10 28.10 27.32 600 400 0.0
20/12/2021
28.10
 101,900 28.20 28.40 27.81 0 900 -0.0
17/12/2021
28.20
 105,400 28.30 28.44 28.05 2,300 5,400 -0.1
16/12/2021
28.30
 159,100 28.35 28.54 27.32 1,100 0 0.0
15/12/2021
28.35
 208,200 28.25 28.79 28.15 0 3,200 -0.1
14/12/2021
28.25
 182,900 27.57 28.25 27.03 2,200 200 0.1
13/12/2021
27.57
 259,200 27.52 28.10 27.52 3,100 600 0.1
10/12/2021
27.52
 59,600 27.52 28.30 26.69 600 1,100 -0.0
09/12/2021
27.52
 249,900 25.76 27.52 25.76 1,900 13,700 -0.3
08/12/2021
25.76
 24,100 25.76 26.25 25.76 100 1,700 -0.0
07/12/2021
25.76
 46,200 25.03 25.76 24.88 100 1,100 -0.0
06/12/2021
25.03
 104,700 25.57 26.15 24.39 0 4,600 -0.1
03/12/2021
25.57
 28,700 25.76 25.86 25.22 2,000 0 0.1
02/12/2021
25.76
 78,700 25.57 25.86 25.27 2,600 0 0.1
01/12/2021
25.57
 67,000 25.66 25.66 25.03 0 1,800 -0.0
30/11/2021
25.66
 83,200 25.57 26.00 25.37 16,800 500 0.4
29/11/2021
25.57
 93,900 24.98 25.57 24.59 2,600 5,700 0

Chính sách bảo mật | Điều khoản sử dụng |