CTCP Bóng đèn Điện Quang (dqc)

13.60
0.20
(1.49%)
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
(2024-08-19) 		-0.10 -0.74% 344,000 -15,300 -0.2
13.35
13.95
13.40
2 tháng
(2024-07-22) 		-1.35 -9.18% 685,300 -20,600 -0.3
13.35
14.70
13.40
3 tháng
(2024-06-20) 		-1.65 -11% 1,059,600 -19,100 -0.3
13.35
15.35
13.40
6 tháng
(2024-03-22) 		-2.75 -17.08% 3,134,500 -43,300 -0.6
13.35
16.10
13.40
12 tháng
(2023-09-25) 		-5.15 -27.84% 7,263,300 -49,728 -0.7
13.35
18.75
13.40
24 tháng
(2022-09-29) 		-5.50 -29.18% 20,808,300 -104,437 -4.0
12.90
23
13.40
36 tháng
(2021-10-04) 		-8.61 -39.19% 74,397,500 -202,156 -4.0
12.90
63.33
13.40
60 tháng
(2019-10-15) 		-3.38 -20.19% 100,979,590 -870,446 -13.2
11.64
63.33
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
13.60
 3,200 13.40 13.60 13.35 0 300 -0.0
18/09/2024
13.40
 6,600 13.35 13.65 13.35 0 500 -0.0
17/09/2024
13.35
 7,800 13.60 13.65 13.35 0 0 0
16/09/2024
13.65
 700 13.85 13.85 13.40 0 0 0
13/09/2024
13.45
 10,800 13.45 13.45 13.40 0 500 -0.0
12/09/2024
13.45
 10,200 13.60 13.60 13.45 0 5,200 -0.1
11/09/2024
13.45
 14,000 13.45 13.45 13.40 0 2,400 -0.0
10/09/2024
13.45
 15,800 13.75 13.75 13.45 0 0 0
09/09/2024
13.75
 7,800 13.75 13.75 13.60 0 200 -0.0
06/09/2024
13.75
 6,000 13.80 13.80 13.50 0 0 0
05/09/2024
13.75
 11,800 13.60 13.80 13.55 0 0 0
04/09/2024
13.60
 32,800 13.95 13.95 13.55 0 300 -0.0
30/08/2024
13.95
 15,100 13.70 14 13.70 0 0 0
29/08/2024
13.80
 19,200 13.65 13.90 13.65 0 900 -0.0
28/08/2024
13.65
 28,500 14 14 13.65 0 0 0
27/08/2024
13.65
 21,800 13.60 13.90 13.60 0 0 0
26/08/2024
13.60
 40,400 13.80 13.95 13.60 0 0 0
23/08/2024
13.85
 32,800 13.65 13.95 13.65 0 300 -0.0
22/08/2024
13.65
 14,700 13.80 13.85 13.55 0 0 0
21/08/2024
13.70
 16,600 13.55 13.75 13.50 0 0 0
20/08/2024
13.65
 11,800 13.45 13.70 13.45 0 0 0
19/08/2024
13.45
 25,400 13.60 13.65 13.45 0 5,500 -0.1
16/08/2024
13.60
 11,900 13.45 13.60 13.30 0 0 0
15/08/2024
13.45
 6,700 13.60 13.60 13.45 0 0 0
14/08/2024
13.60
 9,800 13.40 13.60 13.40 1,500 0 0.0
13/08/2024
13.50
 1,100 13.40 13.50 13.40 0 0 0
12/08/2024
13.40
 6,900 13.80 13.80 13.40 300 0 0.0
09/08/2024
13.55
 5,900 13.65 13.65 13.50 0 0 0
08/08/2024
13.45
 6,900 13.75 13.75 13.20 0 0 0
07/08/2024
13.65
 5,200 13.60 13.70 13.50 0 0 0
06/08/2024
13.55
 31,700 13.80 13.80 13.30 0 0 0
05/08/2024
13.50
 24,100 13.90 14 13.45 0 3,100 -0.0
02/08/2024
13.90
 4,700 14 14 13.65 0 100 -0.0
01/08/2024
14
 39,000 14 14.10 13.75 500 500 -0.0
31/07/2024
14
 18,900 14 14.10 13.85 0 2,700 -0.0
30/07/2024
14
 11,400 13.95 14.10 13.90 0 0 0
29/07/2024
14
 66,900 14.40 14.40 14 0 300 -0.0
26/07/2024
14.40
 11,600 14.30 14.40 14 0 300 -0.0
25/07/2024
14.40
 18,100 14.30 14.40 14.10 0 0 0
24/07/2024
14.30
 31,400 14.40 14.45 14 0 600 -0.0
23/07/2024
14.40
 17,200 14.15 14.50 14.10 0 0 0
22/07/2024
14.70
 11,900 14.65 14.70 14.55 0 0 0
19/07/2024
14.70
 300 14.70 14.70 14.70 0 0 0
18/07/2024
14.65
 13,300 14.70 14.70 14.55 0 0 0
17/07/2024
14.65
 19,800 14.70 14.80 14.65 0 0 0
16/07/2024
14.70
 18,600 14.85 14.85 14.70 0 0 0
15/07/2024
14.80
 10,600 14.85 14.85 14.55 0 200 -0.0
12/07/2024
14.85
 16,100 14.70 14.85 14.65 0 0 0
11/07/2024
14.70
 14,100 14.70 14.75 14.70 0 0 0
10/07/2024
14.90
 14,000 14.90 14.90 14.70 0 0 0
09/07/2024
14.80
 11,500 14.65 14.80 14.65 0 0 0
08/07/2024
14.80
 18,800 14.95 15 14.50 100 0 0.0
05/07/2024
14.90
 25,400 14.95 14.95 14.70 700 0 0.0
04/07/2024
14.95
 13,800 14.80 14.95 14.75 0 0 0
03/07/2024
14.80
 17,700 14.90 14.90 14.75 0 500 -0.0
02/07/2024
15
 4,000 14.80 15 14.80 0 0 0
01/07/2024
14.80
 13,200 15 15 14.75 0 0 0
28/06/2024
15
 30,900 14.95 15 14.80 2,200 0 0.0
27/06/2024
15
 1,100 15.10 15.10 14.85 0 100 -0.0
26/06/2024
15
 4,700 15.10 15.10 14.85 0 100 -0.0
25/06/2024
15.10
 21,300 15 15.10 14.80 0 300 -0.0
24/06/2024
15
 44,300 15.35 15.35 14.85 0 1,800 -0.0
21/06/2024
15.35
 34,800 15 15.50 15 900 400 0.0
20/06/2024
15
 26,000 15.15 15.20 15 1,000 0 0.0
19/06/2024
15.10
 21,500 15.15 15.15 14.05 1,600 1,000 0.0
18/06/2024
15.10
 5,100 15 15.20 15 0 0 0
17/06/2024
15.15
 26,800 15.50 15.50 15 0 500 -0.0
14/06/2024
15.10
 23,100 15.35 15.40 15.10 0 100 -0.0
13/06/2024
15.40
 22,300 15.40 15.40 15.25 0 0 0
12/06/2024
15.40
 14,700 15.50 15.50 15.20 0 1,400 -0.0
11/06/2024
15.50
 14,500 15.35 15.50 15.25 0 0 0
10/06/2024
15.30
 19,200 15.20 15.70 15.20 0 0 0
07/06/2024
15.20
 100,700 15.70 15.70 15.20 100 0 0.0
06/06/2024
15.45
 43,100 15.60 15.60 15.40 0 0 0
05/06/2024
15.60
 85,600 15.70 15.85 15.50 2,100 100 0.0
04/06/2024
15.80
 31,600 15.70 15.95 15.50 0 300 -0.0
03/06/2024
15.80
 135,000 15.45 16.30 15.30 1,400 5,000 -0.1
31/05/2024
15.50
 194,700 14.95 15.55 14.95 100 4,100 -0.1
30/05/2024
14.90
 38,000 15 15 14.50 300 100 0.0
29/05/2024
14.95
 15,200 15.05 15.05 14.90 0 100 -0.0
28/05/2024
14.95
 33,600 14.95 15 14.95 0 4,600 -0.1
27/05/2024
15
 10,800 15 15.05 14.95 0 1,200 -0.0
24/05/2024
15
 39,200 15.10 15.10 14.75 0 0 0
23/05/2024
15.05
 29,300 15.10 15.10 14.95 0 0 0
22/05/2024
14.95
 33,900 15 15.10 14.85 0 0 0
21/05/2024
15.05
 31,500 15.05 15.10 15 0 2,000 -0.0
20/05/2024
15.05
 38,400 15 15.40 15 400 500 -0.0
17/05/2024
15
 8,600 15 15.20 14.90 0 4,400 -0.1
16/05/2024
15
 46,200 15 15.15 15 700 3,800 -0.0
15/05/2024
14.95
 21,700 15 15.10 14.95 0 400 -0.0
14/05/2024
15
 7,300 15 15.10 14.80 0 500 -0.0
13/05/2024
15.10
 13,000 14.90 15.15 14.90 0 200 -0.0
10/05/2024
14.80
 5,600 14.80 14.95 14.80 0 100 -0.0
09/05/2024
15.05
 16,700 15.10 15.10 14.70 0 100 -0.0
08/05/2024
15.05
 33,800 14.75 15.10 14.75 200 200 0
07/05/2024
14.75
 30,800 14.90 15 14.65 0 0 0
06/05/2024
14.90
 23,800 14.80 15 14.65 600 0 0.0
03/05/2024
14.80
 20,600 14.45 15.50 14.45 500 0 0.0
02/05/2024
14.60
 55,400 14.40 14.60 14.40 2,300 0 0.0
26/04/2024
14.55
 9,100 14.50 14.55 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |