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)
28/04/2020
15.94
 4,610 16.04 16.04 15.61 260 230 0.0
27/04/2020
16.04
 8,290 15.61 16.23 15.51 280 230 0.0
24/04/2020
15.61
 9,990 15.56 16.04 15.37 20 230 -0.0
23/04/2020
15.56
 14,790 15.65 15.75 15.56 0 230 -0.0
22/04/2020
15.65
 28,500 15.61 16.23 15.08 10 230 -0.0
21/04/2020
15.61
 50,760 16.42 16.99 15.27 20 230 -0.0
20/04/2020
16.42
 40,900 17.42 17.56 16.23 480 230 0.0
17/04/2020
17.42
 126,970 16.32 17.42 16.27 0 230 -0.0
16/04/2020
16.32
 42,980 16.23 16.80 16.13 10 230 -0.0
15/04/2020
16.23
 10,730 16.27 16.61 16.23 240 230 0.0
14/04/2020
16.27
 84,280 16.27 16.75 16.23 20 25,690 -0.4
13/04/2020
16.27
 43,800 16.66 16.80 16.23 470 0 0.0
10/04/2020
16.66
 90,130 16.23 16.99 16.13 30 0 0.0
09/04/2020
16.23
 29,840 16.80 16.80 16.23 20 230 -0.0
08/04/2020
16.80
 57,180 16.66 16.80 15.94 40 230 -0.0
07/04/2020
16.66
 28,580 16.13 16.66 15.46 490 230 0.0
06/04/2020
16.13
 57,060 15.99 16.89 15.99 0 230 -0.0
03/04/2020
15.99
 146,260 14.99 15.99 14.94 0 230 -0.0
01/04/2020
14.99
 44,970 14.94 15.89 14.46 50 230 -0.0
31/03/2020
14.94
 69,910 15.41 15.61 14.84 10 6,480 -0.1
30/03/2020
15.41
 76,490 15.41 15.46 14.36 10 230 -0.0
27/03/2020
15.41
 58,540 14.41 15.41 14.70 10 0 0.0
26/03/2020
14.41
 135,130 14.03 14.99 14.03 0 0 0
25/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2020
14.03
 60,930 13.65 14.60 13.65 0 0 0
24/03/2020
13.65
 74,020 13.43 14.27 13.38 10 220 -0.0
23/03/2020
13.43
 295,240 14.27 14.72 13.38 0 1,210 -0.0
20/03/2020
14.27
 114,090 14.45 15.08 14.18 40 0 0.0
19/03/2020
14.45
 47,670 15.17 15.17 14.14 20 0 0.0
18/03/2020
15.17
 118,300 15.03 15.61 14.41 0 330 -0.0
17/03/2020
15.03
 76,490 14.05 15.03 13.38 10 0 0.0
16/03/2020
14.05
 138,680 13.16 14.05 13.11 0 0 0
13/03/2020
13.16
 106,370 12.31 13.16 11.78 0 0 0
12/03/2020
12.31
 124,760 12.44 12.44 12.04 0 0 0
11/03/2020
12.44
 199,520 11.64 12.44 12.04 10 0 0.0
10/03/2020
11.64
 19,060 11.69 11.91 11.15 60 0 0.0
09/03/2020
11.69
 54,130 12.49 12.49 11.64 2,320 0 0.0
06/03/2020
12.49
 8,570 12.31 12.80 12.27 10 8,200 -0.1
05/03/2020
12.31
 27,460 12.31 12.94 12.31 160 26,300 -0.4
04/03/2020
12.31
 5,940 12.31 12.40 12.22 0 0 0
03/03/2020
12.31
 7,470 12.49 12.49 12.27 0 0 0
02/03/2020
12.49
 3,520 12.31 12.49 12.40 0 0 0
28/02/2020
12.31
 2,420 12.94 12.94 12.31 0 0 0
27/02/2020
12.94
 11,740 12.40 12.94 12.13 3,450 1,530 0.0
26/02/2020
12.40
 4,170 12.49 12.49 12.22 0 0 0
25/02/2020
12.49
 10,700 12.31 12.49 12.22 0 2,620 -0.0
24/02/2020
12.31
 7,930 12.58 12.58 12.31 0 0 0
21/02/2020
12.58
 10,610 12.58 12.58 12.53 0 0 0
20/02/2020
12.58
 9,220 12.62 12.62 12.40 690 0 0.0
19/02/2020
12.62
 3,690 12.62 12.62 12.49 50 70 -0.0
18/02/2020
12.62
 8,300 12.49 12.62 12.44 0 3,000 -0.0
17/02/2020
12.49
 11,030 12.49 12.58 12.49 0 10 -0.0
14/02/2020
12.49
 7,550 12.49 12.49 12.49 0 6,150 -0.1
13/02/2020
12.49
 18,960 12.49 12.94 12.27 20 7,280 -0.1
12/02/2020
12.49
 10,810 12.49 12.94 12.40 10 2,960 -0.0
11/02/2020
12.49
 10,330 12.31 12.67 12.44 10 2,380 -0.0
10/02/2020
12.31
 69,220 13.11 13.16 12.31 2,000 61,490 -0.8
07/02/2020
13.11
 3,770 12.94 13.20 12.94 30 1,120 -0.0
06/02/2020
12.94
 9,000 12.71 13.02 12.49 1,030 2,710 -0.0
05/02/2020
12.71
 5,420 12.49 12.85 12.49 10 940 -0.0
04/02/2020
12.49
 6,190 12.44 13.20 12.44 20 1,160 -0.0
03/02/2020
12.44
 15,130 12.80 13.20 12.40 20 4,130 -0.1
31/01/2020
12.80
 2,700 13.56 13.56 12.80 50 0 0.0
30/01/2020
13.56
 14,370 14.10 14.10 13.25 0 0 0
22/01/2020
14.10
 10,100 14.05 14.10 13.83 240 0 0.0
21/01/2020
14.05
 10,410 14.05 14.05 13.92 0 0 0
20/01/2020
14.05
 9,870 14.01 14.18 13.38 10 0 0.0
17/01/2020
14.01
 2,150 14.05 14.23 14.01 0 0 0
16/01/2020
14.05
 2,450 14.18 14.18 14.01 0 0 0
15/01/2020
14.18
 320 14.18 14.18 14.18 0 0 0
14/01/2020
14.18
 3,730 14.27 14.27 14.01 20 0 0.0
13/01/2020
14.27
 27,010 14.45 14.54 14.10 20 0 0.0
10/01/2020
14.45
 1,400 14.18 14.54 14.01 40 0 0.0
09/01/2020
14.18
 4,470 14.01 14.94 14.18 160 0 0.0
08/01/2020
14.01
 880 14.01 14.01 14.01 0 0 0
07/01/2020
14.01
 4,920 14.01 14.27 13.87 10 0 0.0
06/01/2020
14.01
 8,040 14.54 14.54 13.87 0 0 0
03/01/2020
14.54
 230 14.45 14.68 14.27 20 0 0.0
02/01/2020
14.45
 15,870 14.18 14.72 14.14 130 0 0.0
31/12/2019
14.18
 6,900 14.18 14.27 14.05 70 0 0.0
30/12/2019
14.18
 3,960 14.10 14.23 13.96 10 0 0.0
27/12/2019
14.10
 1,690 13.96 14.10 13.96 0 0 0
26/12/2019
13.96
 2,670 14.05 14.10 13.96 0 0 0
25/12/2019
14.05
 49,780 14.05 14.05 13.83 0 0 0
24/12/2019
14.05
 8,040 13.92 14.05 13.92 0 10 -0.0
23/12/2019
13.92
 5,020 13.92 14.01 13.92 0 1,490 -0.0
20/12/2019
13.92
 6,260 14.01 14.01 13.92 0 0 0
19/12/2019
14.01
 8,040 14.10 14.10 13.83 0 0 0
18/12/2019
14.10
 3,860 14.10 14.10 14.01 0 0 0
17/12/2019
14.10
 7,620 14.10 14.10 13.96 0 0 0
16/12/2019
14.10
 3,850 14.14 14.27 14.10 0 0 0
13/12/2019
14.14
 2,730 14.05 14.72 14.05 0 0 0
12/12/2019
14.05
 6,270 14.01 14.23 14.05 0 210 -0.0
11/12/2019
14.01
 4,060 14.10 14.10 14.01 0 10 -0.0
10/12/2019
14.10
 2,760 14.18 14.18 13.92 0 100 -0.0
09/12/2019
14.18
 950 14.10 14.23 13.92 10 0 0.0
06/12/2019
14.10
 1,640 14.01 14.14 14.10 0 210 -0.0
05/12/2019
14.01
 4,820 14.10 14.27 13.83 1,000 0 0.0
04/12/2019
14.10
 2,840 13.83 14.27 13.83 10 0 0.0
03/12/2019
13.83
 8,130 14.27 14.27 13.83 530 0 0.0
02/12/2019
14.27
 9,930 14.36 14.45 14.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |