CTCP Bóng đèn Điện Quang (dqc)

12.40
-0.25
(-1.98%)
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
(2024-10-23) 		-0.75 -5.60% 175,800 -200 -0.0
12.35
13.40
12.40
2 tháng
(2024-09-23) 		-1.25 -8.99% 376,800 -800 -0.0
12.35
13.90
12.40
3 tháng
(2024-08-26) 		-0.95 -6.99% 652,500 -10,900 -0.1
12.35
13.95
12.40
6 tháng
(2024-05-27) 		-2.35 -15.67% 2,304,900 -33,700 -0.5
12.35
15.80
12.40
12 tháng
(2023-11-28) 		-2.65 -17.32% 6,200,700 -49,928 -0.7
12.35
16.40
12.40
24 tháng
(2022-12-05) 		-5.85 -31.62% 18,436,300 -85,834 -3.8
12.35
23
12.40
36 tháng
(2021-12-08) 		-13.11 -50.89% 68,098,600 -281,056 -6.2
12.35
63.33
12.40
60 tháng
(2019-12-19) 		-1.36 -9.68% 100,465,230 -882,446 -13.4
11.64
63.33
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
23.19
 239,300 22.38 23.38 22.38 0 0 0
10/09/2021
22.38
 78,900 22.81 22.81 22.05 0 0 0
09/09/2021
22.81
 166,100 21.62 23.05 21.38 0 100 -0.0
08/09/2021
21.62
 43,200 21.38 21.91 21.00 0 500 -0.0
07/09/2021
21.38
 85,400 21.67 22.14 21.38 0 0 0
06/09/2021
21.67
 93,000 21.19 22.05 20.81 0 0 0
01/09/2021
21.19
 39,400 21.24 21.28 21.00 0 0 0
31/08/2021
21.24
 89,600 21.14 21.86 21.00 0 0 0
30/08/2021
21.14
 30,600 20.52 21.19 20.52 0 0 0
27/08/2021
20.52
 43,700 20.62 20.71 19.28 0 0 0
26/08/2021
20.62
 62,500 20.33 21.14 19.76 0 0 0
25/08/2021
20.33
 35,500 20.52 20.52 20.04 0 6,500 -0.1
24/08/2021
20.52
 41,700 20.14 20.52 20.04 0 0 0
23/08/2021
20.14
 95,600 21.19 21.19 20.04 100 0 0.0
20/08/2021
21.19
 142,900 21.86 22.43 20.81 0 0 0
19/08/2021
21.86
 152,200 22.14 22.14 21.19 0 0 0
18/08/2021
22.14
 161,900 23.05 23.29 22.00 6,500 0 0.2
17/08/2021
23.05
 414,000 21.57 23.05 21.67 0 1,000 -0.0
16/08/2021
21.57
 120,900 20.19 21.57 21.48 0 0 0
13/08/2021
20.19
 321,900 18.90 20.19 19.09 500 0 0
12/08/2021
18.90
 21,000 18.90 19.19 18.80 0 0 0
11/08/2021
18.90
 41,700 18.52 19.38 18.42 0 0 0
10/08/2021
18.52
 24,900 18.61 18.61 18.33 0 0 0
09/08/2021
18.61
 39,600 18.61 18.61 17.66 0 1,000 -0.0
06/08/2021
18.61
 5,400 18.90 18.95 18.61 0 0 0
05/08/2021
18.90
 34,600 18.99 18.99 18.04 0 0 0
04/08/2021
18.99
 22,900 19.23 19.23 18.85 0 0 0
03/08/2021
19.23
 56,300 19.09 19.57 18.95 0 0 0
02/08/2021
19.09
 98,000 17.85 19.09 17.94 0 0 0
30/07/2021
17.85
 9,100 17.80 18.42 17.85 0 0 0
29/07/2021
17.80
 95,500 17.71 18.23 17.71 0 0 0
28/07/2021
17.71
 16,600 17.85 18.04 17.47 1,000 0 0.0
27/07/2021
17.85
 18,300 17.51 17.94 17.47 0 0 0
26/07/2021
17.51
 27,700 17.56 17.66 17.13 0 0 0
23/07/2021
17.56
 9,700 17.51 17.90 17.51 0 0 0
22/07/2021
17.51
 10,400 17.37 17.66 17.28 0 0 0
21/07/2021
17.37
 19,100 17.37 17.75 17.18 0 0 0
20/07/2021
17.37
 17,600 17.47 17.47 16.75 1,100 0 0.0
19/07/2021
17.47
 13,100 17.56 17.56 16.80 0 0 0
16/07/2021
17.56
 11,600 17.75 17.85 17.56 0 0 0
15/07/2021
17.75
 56,000 17.28 17.94 17.56 0 0 0
14/07/2021
17.28
 17,000 17.37 17.85 17.28 0 0 0
13/07/2021
17.37
 49,800 17.66 17.85 17.37 19,900 0 0.4
12/07/2021
17.66
 110,500 18.42 18.42 17.13 37,900 700 0.7
09/07/2021
18.42
 15,700 18.71 18.71 18.37 0 900 -0.0
08/07/2021
18.71
 31,500 18.71 18.80 18.52 0 1,000 0
07/07/2021
18.71
 44,600 18.90 18.90 18.42 0 1,000 -0.0
06/07/2021
18.90
 55,300 19.38 19.38 18.90 0 1,000 -0.0
05/07/2021
19.38
 43,700 19.61 19.76 19.19 0 3,300 -0.0
02/07/2021
19.61
 25,400 19.95 19.95 19.57 0 1,000 -0.0
01/07/2021
19.95
 20,400 19.57 19.95 19.38 0 900 -0.0
30/06/2021
19.57
 22,000 19.85 19.85 19.42 0 3,800 -0.1
29/06/2021
19.85
 54,000 19.85 19.85 19.57 0 1,000 -0.0
28/06/2021
19.85
 39,000 20.04 20.04 19.57 0 1,000 -0.0
25/06/2021
20.04
 28,000 20.04 20.71 19.76 0 4,200 -0.1
24/06/2021
20.04
 53,100 20.47 20.47 19.95 0 1,000 -0.0
23/06/2021
20.47
 22,800 20.95 20.95 20.19 0 1,800 -0.0
22/06/2021
20.95
 83,900 20.71 21.43 20.33 0 1,000 -0.0
21/06/2021
20.71
 152,800 19.38 20.71 19.47 0 800 -0.0
18/06/2021
19.38
 73,900 19.57 19.57 19.09 0 1,000 -0.0
17/06/2021
19.57
 67,900 18.90 19.57 18.71 0 1,100 -0.0
16/06/2021
18.90
 18,900 18.80 19.19 18.80 200 700 -0.0
15/06/2021
18.80
 123,700 19.33 19.33 18.52 12,100 1,200 0.2
14/06/2021
19.33
 62,800 18.95 19.47 18.95 0 1,000 -0.0
11/06/2021
18.95
 58,700 18.85 18.95 18.52 0 800 -0.0
10/06/2021
18.85
 62,700 18.90 18.90 18.33 0 700 -0.0
09/06/2021
18.90
 12,600 18.71 18.90 18.61 0 1,000 -0.0
08/06/2021
18.71
 20,400 18.99 18.99 18.23 0 1,300 -0.0
07/06/2021
18.99
 20,500 18.99 19.09 18.61 0 1,000 -0.0
04/06/2021
18.99
 58,400 18.52 19.09 18.28 0 1,300 -0.0
03/06/2021
18.52
 67,200 18.61 19.47 18.14 0 1,400 -0.0
02/06/2021
18.61
 20,500 18.42 18.90 18.23 0 1,200 -0.0
01/06/2021
18.42
 11,700 18.90 19.09 18.28 0 1,700 -0.0
31/05/2021
18.90
 31,700 19.19 19.19 18.14 8,000 1,100 0.1
28/05/2021
19.19
 35,800 19.09 19.57 18.14 300 900 -0.0
27/05/2021
19.09
 11,000 19.57 19.57 19.09 0 0 0
26/05/2021
19.57
 15,500 19.90 19.90 19.09 0 1,700 -0.0
25/05/2021
19.90
 39,300 19.09 20.43 19.09 0 800 -0.0
24/05/2021
19.09
 15,300 19.09 19.61 19.09 300 100 0.0
21/05/2021
19.09
 33,000 17.94 19.19 18.14 0 400 -0.0
20/05/2021
17.94
 27,800 18.23 18.23 17.56 1,000 500 0.0
19/05/2021
18.23
 31,300 18.99 18.99 18.23 0 900 -0.0
18/05/2021
18.99
 65,100 19.52 19.52 18.71 0 500 -0.0
17/05/2021
19.52
 31,000 19.85 20.33 19.38 0 1,600 -0.0
14/05/2021
19.85
 20,900 20.04 20.04 19.09 0 900 -0.0
13/05/2021
20.04
 11,100 20.23 20.23 19.85 100 1,100 -0.0
12/05/2021
20.23
 19,500 20.52 20.52 20.04 0 300 -0.0
11/05/2021
20.52
 13,600 20.43 20.90 20.04 300 600 -0.0
10/05/2021
20.43
 40,500 20.71 20.71 19.76 0 700 -0.0
07/05/2021
20.71
 67,300 20.62 21.00 19.66 400 1,400 -0.0
06/05/2021
20.62
 22,700 20.90 20.90 20.52 800 0 0.0
05/05/2021
20.90
 38,500 20.04 21.00 20.04 1,200 400 0.0
04/05/2021
20.04
 110,900 21.00 21.00 19.57 1,000 200 0.0
29/04/2021
21.00
 28,800 21.14 21.14 20.09 2,400 0 0.1
28/04/2021
21.14
 39,300 20.23 21.14 20.23 6,200 0 0.1
27/04/2021
20.23
 45,500 20.57 20.57 19.14 3,400 3,000 0.0
26/04/2021
20.57
 163,400 22.05 22.05 20.52 1,000 800 0.0
23/04/2021
22.05
 28,400 22.05 22.05 21.62 600 800 -0.0
22/04/2021
22.05
 36,800 23.10 23.10 22.05 0 2,800 -0.1
20/04/2021
23.10
 79,100 23.15 23.19 22.81 600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |