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)
11/07/2019
16.15
 11,030 16.41 16.41 16.06 10 500 -0.0
10/07/2019
16.41
 14,930 16.28 16.46 15.97 10 140 -0.0
09/07/2019
16.28
 14,540 16.33 16.33 16.01 100 0 0.0
08/07/2019
16.33
 6,330 16.50 16.50 16.19 20 0 0.0
05/07/2019
16.50
 51,850 16.50 16.50 16.06 40 0 0.0
04/07/2019
16.50
 9,720 16.50 16.55 16.33 0 0 0
03/07/2019
16.50
 5,900 16.37 16.50 16.28 50 0 0.0
02/07/2019
16.37
 4,580 16.59 16.59 16.24 0 0 0
01/07/2019
16.59
 20,520 16.10 16.59 16.15 10 0 0.0
28/06/2019
16.10
 14,420 16.10 16.50 16.06 10 0 0.0
27/06/2019
16.10
 18,220 16.41 16.77 16.10 0 0 0
26/06/2019
16.41
 25,760 15.88 16.77 15.88 10 0 0.0
25/06/2019
15.88
 17,730 16.06 16.06 15.88 0 0 0
24/06/2019
16.06
 20,070 16.10 16.10 15.92 0 0 0
21/06/2019
16.10
 11,260 16.24 16.24 16.06 0 0 0
20/06/2019
16.24
 21,530 16.19 16.28 16.06 0 0 0
19/06/2019
16.19
 5,160 16.19 16.37 16.06 0 0 0
18/06/2019
16.19
 5,750 16.24 16.33 15.97 60 0 0.0
17/06/2019
16.24
 21,470 16.41 16.41 16.01 0 0 0
14/06/2019
16.41
 25,220 16.41 16.41 16.33 0 0 0
13/06/2019
16.41
 35,290 16.46 16.46 16.37 0 0 0
12/06/2019
16.46
 11,110 16.50 16.64 16.46 0 0 0
11/06/2019
16.50
 26,900 16.50 16.64 16.46 0 0 0
10/06/2019
16.50
 40,990 16.46 16.68 16.41 0 0 0
07/06/2019
16.46
 20,250 16.68 16.68 16.46 0 0 0
06/06/2019
16.68
 14,140 16.77 16.77 16.41 0 0 0
05/06/2019
16.77
 34,510 16.95 16.95 16.50 0 0 0
04/06/2019
16.95
 33,970 16.77 16.95 16.41 0 0 0
03/06/2019
16.77
 53,470 16.73 16.95 16.41 10 0 0.0
31/05/2019
16.73
 21,120 16.59 16.86 16.37 190 0 0.0
30/05/2019
16.59
 36,800 16.73 16.86 16.50 0 0 0
29/05/2019
16.73
 42,520 16.68 16.95 16.50 40 0 0.0
28/05/2019
16.68
 39,260 17.22 17.22 16.59 0 0 0
27/05/2019
17.22
 17,740 17.22 17.57 16.95 270 0 0.0
24/05/2019
17.22
 11,780 17.26 17.26 17.13 30 0 0.0
23/05/2019
17.26
 9,090 17.40 17.40 17.22 0 0 0
22/05/2019
17.40
 27,560 17.44 17.66 17.31 10 0 0.0
21/05/2019
17.44
 22,350 17.80 17.80 17.40 0 0 0
20/05/2019
17.80
 65,000 17.22 17.84 17.17 40 0 0.0
17/05/2019
17.22
 24,630 17.26 17.26 16.95 0 0 0
16/05/2019
17.26
 17,720 17.49 17.57 17.22 110 0 0.0
15/05/2019
17.49
 51,820 17.13 17.49 16.99 1,410 0 0.0
14/05/2019
17.13
 70,950 17.17 17.40 16.95 20 0 0.0
13/05/2019
17.17
 51,190 17.22 17.35 16.91 260 0 0.0
10/05/2019
17.22
 12,710 17.13 17.35 16.86 0 0 0
09/05/2019
17.13
 21,980 16.95 17.57 16.86 90 0 0.0
08/05/2019
16.95
 73,840 17.57 17.57 16.77 0 0 0
07/05/2019
17.57
 44,710 17.49 18.11 16.95 820 0 0.0
06/05/2019
17.49
 57,820 18.29 18.29 17.13 0 0 0
03/05/2019
18.29
 64,690 18.33 18.51 18.15 0 0 0
02/05/2019
18.33
 34,720 18.47 19.14 18.29 0 5,500 -0.1
26/04/2019
18.47
 92,920 19.18 19.45 18.47 10 0 0.0
25/04/2019
19.18
 77,030 18.69 19.18 18.69 210 0 0.0
24/04/2019
18.69
 26,760 18.47 18.69 18.29 70 0 0.0
23/04/2019
18.47
 57,190 18.47 18.47 18.11 0 1,300 -0.0
22/04/2019
18.47
 85,490 19.14 19.14 18.47 0 0 0
19/04/2019
19.14
 53,110 19.54 19.54 19.14 0 0 0
18/04/2019
19.54
 35,430 19.80 19.98 19.45 900 0 0.0
17/04/2019
19.80
 59,120 19.45 19.98 19.45 0 0 0
16/04/2019
19.45
 194,930 20.88 20.88 19.45 0 0 0
12/04/2019
20.88
 74,110 21.59 21.59 20.61 0 0 0
11/04/2019
21.59
 117,610 22.21 22.21 21.59 0 0 0
10/04/2019
22.21
 85,660 22.30 22.84 22.21 0 0 0
09/04/2019
22.30
 170,480 23.33 23.33 22.30 0 0 0
08/04/2019
23.33
 79,870 23.02 23.46 22.97 5,000 0 0.1
05/04/2019
23.02
 36,260 23.06 23.19 23.02 0 0 0
04/04/2019
23.06
 46,430 23.28 23.28 22.97 0 0 0
03/04/2019
23.28
 42,900 23.19 23.46 23.02 0 10 -0.0
02/04/2019
23.19
 25,980 23.11 23.33 23.06 10,000 0 0.3
01/04/2019
23.11
 93,800 23.46 23.64 23.02 10 0 0.0
29/03/2019
23.46
 33,540 23.37 23.55 23.24 20 0 0.0
28/03/2019
23.37
 28,610 23.82 23.82 23.37 0 1,640 -0.0
27/03/2019
23.82
 89,340 23.77 23.95 23.60 0 0 0
26/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2019
23.77
 171,950 23.11 24.18 23.69 0 0 0
25/03/2019
23.11
 79,390 23.61 23.61 22.77 0 0 0
22/03/2019
23.61
 46,770 23.70 23.86 23.57 100 0 0.0
21/03/2019
23.70
 71,660 24.20 24.45 23.70 0 0 0
20/03/2019
24.20
 85,270 23.95 24.20 23.86 0 0 0
19/03/2019
23.95
 93,620 24.12 24.29 23.91 0 0 0
18/03/2019
24.12
 93,940 24.16 24.88 24.03 0 0 0
15/03/2019
24.16
 49,000 24.12 24.45 24.03 0 0 0
14/03/2019
24.12
 185,950 24.12 24.71 24.03 10 80 -0.0
13/03/2019
24.12
 215,460 25.13 25.72 23.70 20 120 -0.0
12/03/2019
25.13
 130,660 24.45 25.72 24.62 0 0 0
11/03/2019
24.45
 195,670 24.71 24.92 24.37 0 0 0
08/03/2019
24.71
 89,550 25.09 25.09 24.29 0 0 0
07/03/2019
25.09
 212,720 24.20 25.13 24.45 10 1,300 -0.0
06/03/2019
24.20
 666,660 22.77 24.33 22.89 0 420,000 -11.9
05/03/2019
22.77
 26,280 22.94 22.94 22.77 200 0 0.0
04/03/2019
22.94
 138,750 22.77 23.27 22.77 0 130,020 -3.5
01/03/2019
22.77
 167,710 22.77 23.40 22.60 10 150,000 -4.1
28/02/2019
22.77
 440,860 22.43 23.44 22.43 10 358,630 -9.7
27/02/2019
22.43
 26,580 22.35 22.68 22.26 10 0 0.0
26/02/2019
22.35
 27,770 22.60 22.73 22.35 10 190,000 -5.1
25/02/2019
22.60
 47,720 22.60 22.77 22.22 0 190,000 -5.1
22/02/2019
22.60
 58,560 22.35 22.77 22.14 10 377,000 -10.2
21/02/2019
22.35
 45,530 22.35 22.73 22.26 3,030 383,000 -10.3
20/02/2019
22.35
 17,030 22.60 22.73 22.35 10 375,000 -10.1
19/02/2019
22.60
 57,000 22.60 22.85 22.60 120 386,600 -10.4
18/02/2019
22.60
 11,470 23.19 23.19 22.52 50 372,900 -10.1

Chính sách bảo mật | Điều khoản sử dụng |