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)
27/04/2018
27.25
 47,440 25.72 27.25 25.72 37,420 6,100 1.1
26/04/2018
25.72
 24,970 27.09 27.09 25.72 150 5,680 -0.2
24/04/2018
27.09
 2,170 27.25 27.53 26.49 230 940 -0.0
23/04/2018
27.25
 22,310 26.53 27.65 26.49 60 8,000 -0.3
20/04/2018
26.53
 29,960 27.09 27.25 26.45 50 8,500 -0.3
19/04/2018
27.09
 47,610 26.69 27.21 25.96 0 8,800 -0.3
18/04/2018
26.69
 35,200 27.09 27.09 26.69 60 4,000 -0.1
17/04/2018
27.09
 18,380 27.65 27.81 27.09 30 2,000 -0.1
16/04/2018
27.65
 7,740 27.89 28.05 26.85 100 3,700 -0.1
13/04/2018
27.89
 2,960 27.81 27.97 27.01 580 1,040 -0.0
12/04/2018
27.81
 50,610 26.53 28.05 26.45 2,250 14,200 -0.4
11/04/2018
26.53
 33,250 28.29 28.29 26.53 10 9,500 -0.3
10/04/2018
28.29
 34,030 28.61 28.61 28.21 5,000 7,000 -0.1
09/04/2018
28.61
 23,340 28.61 28.65 28.17 60 0 0.0
06/04/2018
28.61
 20,330 29.17 29.25 28.05 110 0 0.0
05/04/2018
29.17
 66,640 28.37 29.41 28.45 7,830 0 0.3
04/04/2018
28.37
 110,220 26.53 28.37 25.64 142,420 50,220 3.2
03/04/2018
26.53
 25,560 26.37 26.81 25.72 260 4,990 -0.2
02/04/2018
26.37
 48,260 26.21 26.85 26.21 20 10,000 -0.3
30/03/2018
26.21
 60,690 26.93 26.93 26.04 10 20 -0.0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
29/03/2018
26.93
 41,430 26.69 27.65 26.45 40 3,000 -0.1
28/03/2018
26.69
 33,660 26.69 26.69 26.38 10 9,510 -0.3
27/03/2018
26.69
 37,770 26.84 27.53 26.46 60 1,050 -0.0
26/03/2018
26.84
 56,600 27.38 27.61 26.53 30 0 0.0
23/03/2018
27.38
 24,750 27.45 27.99 26.84 40 0 0.0
22/03/2018
27.45
 43,110 27.95 27.95 27.45 0 0 0
21/03/2018
27.95
 77,180 28.30 28.37 27.61 99,019 98,989 0.0
20/03/2018
28.30
 40,850 27.84 28.45 27.61 130 0 0.0
19/03/2018
27.84
 28,590 28.33 28.76 27.76 40 200 -0.0
16/03/2018
28.33
 26,640 28.07 28.45 27.80 20 1,750 -0.1
15/03/2018
28.07
 36,420 28.22 28.76 27.61 10 8,500 -0.3
14/03/2018
28.22
 34,920 28.22 28.68 27.95 40 0 0.0
13/03/2018
28.22
 47,560 28.37 28.37 28.14 20 0 0.0
12/03/2018
28.37
 44,030 28.53 29.02 27.91 20 250 -0.0
09/03/2018
28.53
 52,900 27.68 28.83 27.68 30 15,690 -0.6
08/03/2018
27.68
 19,780 28.22 28.68 27.68 50 0 0.0
07/03/2018
28.22
 46,660 28.83 29.14 27.99 20 8,700 -0.3
06/03/2018
28.83
 23,180 28.76 29.75 28.45 40 1,560 -0.1
05/03/2018
28.76
 135,710 28.91 29.91 28.76 180 31,080 -1.2
02/03/2018
28.91
 161,530 27.38 29.25 26.84 290 81,050 -3.0
01/03/2018
27.38
 73,710 26.69 27.45 26.53 30 8,000 -0.3
28/02/2018
26.69
 33,580 26.49 26.84 26.15 70 2,950 -0.1
27/02/2018
26.49
 16,620 27.07 27.22 26.30 30 0 0.0
26/02/2018
27.07
 25,010 26.76 27.30 26.84 220 3,000 -0.1
23/02/2018
26.76
 17,900 26.46 26.84 26.07 40 0 0.0
22/02/2018
26.46
 18,350 26.26 26.80 26.26 50 0 0.0
21/02/2018
26.26
 30,150 25.69 26.38 25.92 320 0 0.0
13/02/2018
25.69
 9,210 25.31 26.46 25.11 30 0 0.0
12/02/2018
25.31
 22,310 24.58 26.00 24.92 2,270 0 0.1
09/02/2018
24.58
 28,000 24.62 25.69 23.01 6,040 0 0.2
08/02/2018
24.62
 64,570 25.00 26.23 24.54 30,220 59,200 -0.9
07/02/2018
25.00
 49,100 24.69 26.42 24.69 4,810 28,000 -0.8
06/02/2018
24.69
 84,040 25.65 26.84 24.04 5,730 0 0.2
05/02/2018
25.65
 33,150 26.30 26.69 25.46 10 2,140 -0.1
02/02/2018
26.30
 19,230 26.15 26.99 26.07 170 12,660 -0.4
01/02/2018
26.15
 56,730 26.61 26.99 26.15 350 50,000 -1.7
31/01/2018
26.61
 53,950 26.61 27.11 26.38 0 13,000 -0.4
30/01/2018
26.61
 101,890 26.38 27.22 26.15 30,000 65,000 -1.2
29/01/2018
26.38
 60,440 27.15 27.45 26.30 0 22,610 -0.8
26/01/2018
27.15
 83,810 26.92 27.45 26.92 80 15,910 -0.6
25/01/2018
26.92
 139,390 27.99 28.07 26.92 0 40,040 -1.4
22/01/2018
27.99
 80,780 29.29 29.98 27.76 20 16,000 -0.6
19/01/2018
29.29
 75,330 29.52 30.06 29.29 0 30,830 -1.2
18/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
18/01/2018
29.52
 42,780 30.25 31.36 28.45 5,050 25,000 -0.8
17/01/2018
30.25
 141,020 31.14 31.14 29.77 0 70,000 -2.9
16/01/2018
31.14
 64,630 32.43 32.50 31.14 0 26,000 -1.1
15/01/2018
32.43
 33,430 32.65 32.65 31.91 0 0 0
12/01/2018
32.65
 123,290 31.25 32.73 31.25 20 0 0.0
11/01/2018
31.25
 136,950 30.51 31.25 29.55 570 0 0.0
10/01/2018
30.51
 63,770 30.51 30.66 30.14 0 0 0
09/01/2018
30.51
 58,260 30.51 30.81 30.29 0 0 0
08/01/2018
30.51
 141,830 29.22 30.58 29.55 100 3,270 -0.1
05/01/2018
29.22
 33,410 28.96 30.29 28.96 0 6,280 -0.2
04/01/2018
28.96
 40,440 29.33 29.33 28.81 30 250 -0.0
03/01/2018
29.33
 109,310 29.70 29.70 28.88 10 3,580 -0.1
02/01/2018
29.70
 18,630 29.92 30.88 28.59 50 0 0.0
29/12/2017
29.92
 80,850 29.07 29.92 29.07 10 10 0
28/12/2017
29.07
 117,110 30.51 30.66 28.81 10 0 0.0
27/12/2017
30.51
 85,460 30.88 31.03 30.44 0 0 0
26/12/2017
30.88
 137,260 30.58 30.88 30.44 0 70 -0.0
25/12/2017
30.58
 173,300 29.48 30.88 29.55 0 5,120 -0.2
22/12/2017
29.48
 166,480 28.81 29.92 28.81 10 1,990 -0.1
21/12/2017
28.81
 54,160 28.37 28.81 27.92 0 0 0
20/12/2017
28.37
 27,300 28.81 28.81 28.37 0 0 0
19/12/2017
28.81
 49,600 28.66 28.81 28.44 0 0 0
18/12/2017
28.66
 28,330 28.52 28.96 28.37 20 0 0.0
15/12/2017
28.52
 24,410 28.22 28.59 27.70 120 0 0.0
14/12/2017
28.22
 53,510 27.89 28.66 27.89 10 0 0.0
13/12/2017
27.89
 9,430 28.15 29.11 27.85 70 10 0.0
12/12/2017
28.15
 77,340 28.96 29.18 28.07 20 0 0.0
11/12/2017
28.96
 91,430 29.25 29.33 28.44 0 0 0
08/12/2017
29.25
 40,470 28.88 29.25 28.44 0 0 0
07/12/2017
28.88
 38,180 28.07 28.88 27.96 40 0 0.0
06/12/2017
28.07
 35,000 28.07 28.18 27.63 10 0 0.0
05/12/2017
28.07
 56,390 28.96 28.96 28.07 0 0 0
04/12/2017
28.96
 33,140 29.00 29.11 28.66 0 0 0
01/12/2017
29.00
 33,920 28.88 29.03 28.66 20 0 0.0
30/11/2017
28.88
 31,650 29.11 29.40 28.88 10 0 0.0
29/11/2017
29.11
 35,490 29.11 29.18 28.88 0 0 0
28/11/2017
29.11
 23,740 29.33 29.44 28.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |