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
(2024-08-21) 		-0.10 -0.73% 316,600 -10,600 -0.1
13.35
13.95
13.55
2 tháng
(2024-07-22) 		-1.10 -7.48% 695,100 -21,400 -0.3
13.35
14.70
13.55
3 tháng
(2024-06-24) 		-1.40 -9.33% 1,008,600 -21,400 -0.3
13.35
15.10
13.55
6 tháng
(2024-03-25) 		-2.40 -15% 3,117,500 -44,200 -0.6
13.35
16.10
13.55
12 tháng
(2023-09-26) 		-4.95 -26.68% 7,255,500 -50,528 -0.8
13.35
18.75
13.55
24 tháng
(2022-10-03) 		-3.50 -20.47% 20,623,600 -101,936 -4.0
12.90
23
13.55
36 tháng
(2021-10-06) 		-8.94 -39.66% 74,346,400 -202,956 -4.0
12.90
63.33
13.55
60 tháng
(2019-10-17) 		-3.31 -19.55% 100,885,930 -871,266 -13.2
11.64
63.33
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
24.24
 21,690 24.08 24.29 24.03 150 0 0.0
18/09/2018
24.08
 14,310 24.03 24.20 23.61 210 10,090 -0.3
17/09/2018
24.03
 15,630 24.29 24.29 23.61 150 0 0.0
14/09/2018
24.29
 9,630 24.29 24.29 23.61 120 0 0.0
13/09/2018
24.29
 23,430 23.86 24.41 23.19 40 0 0.0
12/09/2018
23.86
 24,360 24.45 25.13 23.74 1,020 14,630 -0.4
11/09/2018
24.45
 1,350 24.37 24.96 23.57 20 0 0.0
10/09/2018
24.37
 11,820 24.41 25.21 24.37 10 0 0.0
07/09/2018
24.41
 12,050 24.50 24.67 24.12 0 0 0
06/09/2018: Cổ tức tiền mặt tỉ lệ: 15%
06/09/2018
24.50
 9,330 24.20 24.67 24.45 0 0 0
05/09/2018
24.20
 64,870 24.20 24.32 24.12 0 0 0
04/09/2018
24.20
 44,310 23.64 24.32 23.64 0 0 0
31/08/2018
23.64
 30,210 24.20 24.28 23.64 10 0 0.0
30/08/2018
24.20
 36,230 24.20 24.44 24.04 0 0 0
29/08/2018
24.20
 24,830 24.04 24.20 23.64 10 0 0.0
28/08/2018
24.04
 43,560 23.68 24.04 23.48 110 0 0.0
27/08/2018
23.68
 51,280 22.76 23.68 23.00 0 0 0
24/08/2018
22.76
 6,050 22.88 22.88 22.44 0 0 0
23/08/2018
22.88
 2,730 22.92 22.92 22.60 10 0 0.0
22/08/2018
22.92
 28,670 22.28 22.92 22.28 10 0 0.0
21/08/2018
22.28
 4,230 22.12 22.40 22.00 0 0 0
20/08/2018
22.12
 4,970 22.04 22.44 22.04 10 1,480 -0.0
17/08/2018
22.04
 2,970 22.36 22.36 22.04 10 0 0.0
16/08/2018
22.36
 15,110 21.64 22.36 21.52 40 2,000 -0.1
15/08/2018
21.64
 46,640 22.12 22.44 21.64 1,540 33,430 -0.9
14/08/2018
22.12
 64,420 22.28 22.52 22.12 10 58,320 -1.6
13/08/2018
22.28
 46,080 23.04 23.04 22.20 50 30,250 -0.8
10/08/2018
23.04
 33,540 23.32 23.32 22.44 400 2,030 -0.0
09/08/2018
23.32
 29,340 23.36 23.72 22.52 70 0 0.0
08/08/2018
23.36
 27,920 23.24 23.96 22.60 2,050 0 0.1
07/08/2018
23.24
 14,450 24.00 24.00 23.24 30 3,010 -0.1
06/08/2018
24.00
 7,880 23.96 24.04 23.24 30 0 0.0
03/08/2018
23.96
 12,750 24.04 24.24 23.56 40 0 0.0
02/08/2018
24.04
 5,000 24.04 24.40 23.88 20 0 0.0
01/08/2018
24.04
 11,540 24.44 24.52 24.04 10 0 0.0
31/07/2018
24.44
 78,250 24.44 24.92 23.40 36,620 47,590 -0.3
30/07/2018
24.44
 12,550 24.84 25.08 24.04 10 0 0.0
27/07/2018
24.84
 21,030 24.84 24.84 23.88 90 0 0.0
26/07/2018
24.84
 6,640 24.84 25.32 24.04 40 0 0.0
25/07/2018
24.84
 1,400 25.00 25.00 24.84 0 0 0
24/07/2018
25.00
 7,480 25.16 25.40 24.68 1,790 0 0.1
23/07/2018
25.16
 16,540 24.84 25.24 24.84 40 0 0.0
20/07/2018
24.84
 4,170 24.84 25.20 24.84 20 0 0.0
19/07/2018
24.84
 13,230 25.00 25.24 24.44 20 8,820 -0.3
18/07/2018
25.00
 1,520 25.16 25.16 24.84 0 0 0
17/07/2018
25.16
 6,370 25.24 25.24 24.04 260 2,700 -0.1
16/07/2018
25.24
 10 25.24 25.24 25.24 0 0 0
13/07/2018
25.24
 210 24.84 25.48 25.24 10 0 0.0
12/07/2018
24.84
 11,640 25.48 25.48 24.04 20 5,340 -0.2
11/07/2018
25.48
 30 24.92 25.48 24.92 30 0 0.0
10/07/2018
24.92
 1,140 25.24 25.24 24.44 50 0 0.0
09/07/2018
25.24
 3,140 24.04 25.72 24.04 240 0 0.0
06/07/2018
24.04
 850 24.04 25.24 24.04 40 40 0
05/07/2018
24.04
 7,190 25.48 25.48 24.04 2,010 0 0.1
04/07/2018
25.48
 4,690 24.12 25.64 23.72 2,160 0 0.1
03/07/2018
24.12
 9,370 25.48 25.48 24.12 40 0 0.0
02/07/2018
25.48
 1,740 25.24 26.25 25.24 100 0 0.0
29/06/2018
25.24
 21,730 25.96 25.96 25.24 20 0 0.0
28/06/2018
25.96
 3,450 26.04 26.04 25.08 140 0 0.0
27/06/2018
26.04
 9,090 26.21 26.21 25.24 1,030 0 0.0
26/06/2018
26.21
 20,860 26.41 26.41 25.00 10 0 0.0
25/06/2018
26.41
 3,400 26.21 26.41 26.04 1,000 0 0.0
22/06/2018
26.21
 6,050 26.29 26.29 26.04 0 0 0
21/06/2018
26.29
 1,360 26.29 26.29 25.64 10 0 0.0
20/06/2018
26.29
 670 26.29 26.45 25.48 10 0 0.0
19/06/2018
26.29
 420 26.21 26.77 25.64 60 0 0.0
18/06/2018
26.21
 4,630 26.12 26.77 26.21 10 0 0.0
15/06/2018
26.12
 10,760 26.45 26.77 26.12 60 2,560 -0.1
14/06/2018
26.45
 180 26.12 26.45 26.12 20 40 -0.0
13/06/2018
26.12
 6,810 26.45 26.45 26.12 10 0 0.0
12/06/2018
26.45
 27,920 26.85 26.85 26.04 20 0 0.0
11/06/2018
26.85
 610 27.01 27.09 26.29 30 0 0.0
08/06/2018
27.01
 5,530 27.01 27.25 26.77 40 0 0.0
07/06/2018
27.01
 5,780 26.69 27.09 26.45 0 0 0
06/06/2018
26.69
 18,080 26.21 26.77 26.04 20 11,200 -0.4
05/06/2018
26.21
 27,380 26.45 26.45 26.12 0 18,800 -0.6
04/06/2018
26.45
 19,760 26.53 27.13 26.21 30 16,500 -0.5
01/06/2018
26.53
 1,670 26.45 27.17 26.29 20 0 0.0
31/05/2018
26.45
 13,890 26.61 26.85 26.29 60 0 0.0
30/05/2018
26.61
 3,700 26.61 26.81 26.45 30 0 0.0
29/05/2018
26.61
 12,740 25.64 26.65 25.56 50 0 0.0
28/05/2018
25.64
 10,670 26.65 26.73 25.64 1,030 0 0.0
25/05/2018
26.65
 15,450 26.85 26.85 26.21 80 0 0.0
24/05/2018
26.85
 6,050 26.85 26.85 26.12 90 0 0.0
23/05/2018
26.85
 13,660 25.96 26.85 25.88 30 0 0.0
22/05/2018
25.96
 19,960 27.01 27.01 25.64 3,040 0 0.1
21/05/2018
27.01
 13,750 27.21 27.21 26.45 20 8,600 -0.3
18/05/2018
27.21
 33,700 27.25 27.25 26.85 30 30,650 -1.0
17/05/2018
27.25
 5,130 26.85 27.25 26.77 30 0 0.0
16/05/2018
26.85
 11,050 26.93 27.25 26.77 10 0 0.0
15/05/2018
26.93
 32,130 26.85 27.17 26.85 20 0 0.0
14/05/2018
26.85
 2,940 27.25 27.25 26.49 30 0 0.0
11/05/2018
27.25
 10,150 26.69 27.25 26.69 40 0 0.0
10/05/2018
26.69
 25,050 27.25 27.57 26.69 2,080 7,500 -0.2
09/05/2018
27.25
 35,790 27.25 27.61 27.13 13,110 6,000 0.2
08/05/2018
27.25
 24,140 27.25 27.41 27.09 30 6,000 -0.2
07/05/2018
27.25
 27,170 27.25 27.65 27.25 0 18,350 -0.6
04/05/2018
27.25
 16,950 27.49 27.49 27.17 310 7,900 -0.3
03/05/2018
27.49
 75,110 27.09 27.65 26.93 20,790 15,000 0.2
02/05/2018
27.09
 46,770 27.25 27.65 26.69 13,210 10,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |