CTCP Bóng đèn Điện Quang (dqc)

13.55
-0.05
(-0.37%)
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)
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
19/04/2021
23.15
 44,200 23.58 23.58 23.10 500 0 0.0
16/04/2021
23.58
 128,000 23.10 23.58 21.95 1,600 0 0.0
15/04/2021
23.10
 106,400 23.58 23.58 22.91 700 1,800 -0.0
14/04/2021
23.58
 122,000 23.96 23.96 22.91 3,600 1,400 0.1
13/04/2021
23.96
 118,800 24.15 25.29 23.38 0 4,100 -0.1
12/04/2021
24.15
 99,300 23.96 24.34 23.86 1,800 600 0.0
09/04/2021
23.96
 132,100 23.24 24.63 23.48 700 300 0.0
08/04/2021
23.24
 60,100 23.29 23.48 23.24 1,500 0 0.0
07/04/2021
23.29
 51,500 23.24 23.29 22.96 900 0 0.0
06/04/2021
23.24
 51,200 23.29 23.48 23.10 100 1,200 -0.0
05/04/2021
23.29
 66,700 23.38 23.38 23.19 0 600 -0.0
02/04/2021
23.38
 54,100 23.29 23.86 23.29 2,100 0 0.1
01/04/2021
23.29
 104,200 23.15 23.29 23.10 1,700 0 0.0
31/03/2021
23.15
 42,900 23.53 23.62 23.15 1,500 600 0.0
30/03/2021
23.53
 110,800 23.29 23.62 22.76 3,600 0 0.1
29/03/2021
23.29
 114,400 22.05 23.58 22.05 3,200 1,200 0.0
26/03/2021
22.05
 116,100 22.91 22.91 21.48 2,800 1,400 0.0
25/03/2021
22.91
 108,000 22.72 23.29 22.72 6,300 1,700 0.1
24/03/2021
22.72
 104,700 23.00 23.19 22.10 2,800 0 0.1
23/03/2021
23.00
 195,300 23.86 23.86 22.43 2,400 2,400 0.0
22/03/2021
23.86
 160,500 23.86 24.39 23.81 2,400 900 0.0
19/03/2021
23.86
 97,400 24.67 24.67 23.86 1,800 0 0.0
18/03/2021
24.67
 200,900 23.67 25.01 23.29 6,000 100 0.1
17/03/2021
23.67
 147,400 24.15 24.15 23.24 2,300 0 0.1
16/03/2021
24.15
 287,000 23.15 24.72 23.19 900 500 0.0
15/03/2021
23.15
 167,500 21.67 23.15 21.05 3,800 0 0.1
12/03/2021
21.67
 122,300 22.14 22.14 21.43 0 0 0
11/03/2021
22.14
 124,200 22.14 22.72 21.95 0 0 0
10/03/2021
22.14
 149,800 22.53 22.53 21.48 0 0 0
09/03/2021
22.53
 221,100 22.91 22.91 21.91 0 0 0
08/03/2021
22.91
 119,800 23.77 24.29 22.91 0 0 0
05/03/2021
23.77
 284,200 23.00 24.34 21.95 0 1,300 -0.0
04/03/2021
23.00
 579,800 21.52 23.00 21.95 0 0 0
03/03/2021
21.52
 284,600 20.14 21.52 21.52 0 0 0
02/03/2021
20.14
 140,200 18.85 20.14 20.14 0 0 0
01/03/2021
18.85
 218,300 17.66 18.85 17.66 0 0 0
26/02/2021
17.66
 54,400 17.47 17.66 17.18 0 0 0
25/02/2021
17.47
 77,200 17.66 17.66 17.18 200 0 0.0
24/02/2021
17.66
 57,100 17.75 17.80 17.47 0 0 0
23/02/2021
17.75
 57,800 17.75 17.85 17.66 0 0 0
22/02/2021
17.75
 152,700 17.37 17.94 17.37 500 0 0.0
19/02/2021
17.37
 35,600 17.51 17.61 17.37 0 0 0
18/02/2021
17.51
 40,300 17.66 17.66 17.47 0 0 0
17/02/2021
17.66
 106,300 16.89 17.66 17.18 0 0 0
09/02/2021
16.89
 5,500 16.85 16.89 16.51 0 0 0
08/02/2021
16.85
 27,100 16.99 17.18 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |