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)
27/11/2017
29.33
 40,310 29.33 29.33 28.88 0 0 0
24/11/2017
29.33
 19,490 29.03 29.77 28.81 20 0 0.0
23/11/2017
29.03
 72,880 29.25 30.14 29.03 20 400 -0.0
22/11/2017
29.25
 78,760 28.81 29.48 28.81 1,840 0 0.1
21/11/2017
28.81
 67,630 30.14 30.14 28.81 10 0 0.0
20/11/2017
30.14
 74,030 30.29 31.03 29.55 4,800 0 0.2
17/11/2017
30.29
 87,180 29.25 30.51 29.55 5,020 4,000 0.0
16/11/2017
29.25
 71,240 29.55 29.70 28.44 10 0 0.0
15/11/2017
29.55
 60,110 30.14 30.14 28.88 6,310 750 0.2
14/11/2017
30.14
 98,200 30.95 30.95 29.25 19,210 0 0.8
13/11/2017
30.95
 141,240 30.81 31.77 30.29 29,010 0 1.2
10/11/2017
30.81
 170,880 28.81 30.81 28.81 0 0 0
09/11/2017
28.81
 105,460 27.67 29.33 28.07 0 0 0
08/11/2017
27.67
 193,740 25.86 27.67 26.30 0 0 0
07/11/2017
25.86
 39,650 25.49 25.86 24.82 10 0 0.0
06/11/2017
25.49
 22,940 24.82 25.63 25.12 58,240 53,630 0.2
03/11/2017
24.82
 37,830 24.38 24.82 24.01 24,690 5,000 0.7
02/11/2017
24.38
 81,640 25.01 25.86 24.01 18,330 68,200 -1.6
01/11/2017
25.01
 17,080 23.79 25.04 23.75 100 0 0.0
31/10/2017
23.79
 105,990 23.79 24.08 22.90 21,510 38,620 -0.5
30/10/2017
23.79
 80,590 25.27 25.34 23.79 18,130 0 0.6
27/10/2017
25.27
 9,060 25.41 25.41 25.04 0 1,400 -0.0
26/10/2017
25.41
 49,180 26.23 26.23 24.75 120 1,000 -0.0
25/10/2017
26.23
 24,050 26.30 26.96 25.38 140 0 0.0
24/10/2017
26.30
 41,510 26.45 26.59 26.30 160 1,000 -0.0
23/10/2017
26.45
 29,350 26.59 26.59 26.37 0 0 0
20/10/2017
26.59
 23,960 26.96 26.96 26.59 250 0 0.0
19/10/2017
26.96
 21,320 26.74 27.30 26.45 1,010 0 0.0
18/10/2017
26.74
 25,360 26.74 26.96 26.37 10 0 0.0
17/10/2017
26.74
 57,700 26.96 27.30 26.45 10 40,100 -1.4
16/10/2017
26.96
 35,060 26.96 27.52 26.93 10 31,210 -1.1
13/10/2017
26.96
 81,640 27.56 27.56 26.82 40 70,080 -2.6
12/10/2017
27.56
 53,800 26.89 27.78 26.59 10 0 0.0
11/10/2017
26.89
 47,840 27.19 27.19 26.74 0 32,840 -1.2
10/10/2017
27.19
 7,750 27.22 27.22 26.89 0 0 0
09/10/2017
27.22
 51,010 27.11 27.41 27.04 18,880 31,160 -0.5
06/10/2017
27.11
 2,110 27.26 27.26 27.11 0 0 0
05/10/2017
27.26
 7,200 27.33 27.41 27.19 0 0 0
04/10/2017
27.33
 42,440 27.33 27.44 26.96 10 0 0.0
03/10/2017
27.33
 27,460 27.26 27.56 27.11 30 0 0.0
02/10/2017
27.26
 15,200 27.41 27.56 27.11 60 0 0.0
29/09/2017
27.41
 9,710 27.48 27.48 27.19 70 1,100 -0.0
28/09/2017
27.48
 35,280 27.41 27.48 27.19 20 1,000 -0.0
27/09/2017
27.41
 25,430 27.41 27.41 26.71 20 16,750 -0.6
26/09/2017
27.41
 26,810 27.33 27.48 26.96 3,670 11,020 -0.3
25/09/2017
27.33
 97,170 27.67 27.67 26.93 10,010 72,600 -2.3
22/09/2017
27.67
 16,370 27.26 27.70 27.04 2,950 0 0.1
21/09/2017
27.26
 59,830 27.41 27.56 27.26 0 17,960 -0.7
20/09/2017
27.41
 18,100 27.70 28.04 27.41 0 0 0
19/09/2017
27.70
 25,810 27.41 27.78 27.41 400 0 0.0
18/09/2017
27.41
 87,560 27.33 27.70 27.04 5,200 0 0.2
15/09/2017
27.33
 27,310 27.33 27.41 27.19 0 1,220 -0.0
14/09/2017
27.33
 45,550 27.19 27.41 27.26 150 2,670 -0.1
13/09/2017
27.19
 138,690 27.52 27.70 27.04 8,850 50,150 -1.5
12/09/2017
27.52
 57,200 27.33 27.63 27.26 1,260 25,490 -0.9
11/09/2017
27.33
 77,900 27.41 27.41 27.26 10,000 47,770 -1.4
08/09/2017
27.41
 38,120 27.26 27.52 27.11 5,720 0 0.2
07/09/2017
27.26
 12,090 27.11 27.63 26.82 10 0 0.0
06/09/2017
27.11
 11,420 27.11 27.33 26.82 20 0 0.0
05/09/2017
27.11
 28,220 27.33 27.33 26.74 0 0 0
01/09/2017
27.33
 55,870 28.15 28.15 27.33 10 5,600 -0.2
31/08/2017
28.15
 90,630 27.19 28.37 27.33 0 35,000 -1.3
30/08/2017
27.19
 148,300 25.97 27.19 25.86 18,560 0 0.7
29/08/2017
25.97
 144,490 27.26 27.26 25.38 40 0 0.0
28/08/2017
27.26
 90,700 28.29 28.70 26.59 140 0 0.0
25/08/2017
28.29
 36,130 28.44 28.77 27.78 3,020 0 0.1
24/08/2017
28.44
 20,200 28.44 28.96 27.78 130 0 0.0
23/08/2017
28.44
 34,550 28.59 29.18 27.92 60 0 0.0
22/08/2017
28.59
 46,820 28.77 28.81 28.44 0 11,790 -0.5
21/08/2017
28.77
 10,000 28.66 29.40 28.66 0 2,460 -0.1
18/08/2017
28.66
 74,540 28.81 28.81 28.66 0 18,050 -0.7
17/08/2017
28.81
 72,900 29.11 29.85 28.74 10 51,660 -2.0
16/08/2017
29.11
 74,400 29.37 30.07 28.96 30 44,130 -1.7
15/08/2017
29.37
 76,180 29.70 30.29 29.18 0 48,820 -1.9
14/08/2017
29.70
 157,490 29.00 30.29 29.00 11,800 107,590 -3.8
11/08/2017
29.00
 92,570 28.81 29.55 28.52 4,890 50,000 -1.8
10/08/2017
28.81
 72,700 28.33 29.03 28.29 10 60,560 -2.4
09/08/2017
28.33
 102,600 29.11 29.22 28.29 0 37,630 -1.5
08/08/2017
29.11
 95,200 29.11 29.18 28.96 0 45,000 -1.8
07/08/2017
29.11
 119,450 29.55 29.96 28.81 1,010 33,990 -1.3
04/08/2017
29.55
 150,360 30.36 30.40 29.48 0 9,000 -0.4
03/08/2017
30.36
 25,430 30.66 31.25 30.29 10 6,480 -0.3
02/08/2017
30.66
 142,210 29.99 31.77 28.15 1,520 45,500 -1.8
01/08/2017
29.99
 460,990 32.14 32.36 29.92 20 179,270 -7.3
31/07/2017
32.14
 70,350 33.61 33.61 31.77 5,000 100 0.2
28/07/2017
33.61
 16,950 33.39 33.76 32.95 320 20 0.0
27/07/2017
33.39
 19,370 33.76 33.83 33.02 0 0 0
26/07/2017
33.76
 14,760 33.61 34.28 33.50 10 0 0.0
25/07/2017
33.61
 47,360 32.28 33.76 32.21 1,800 12,870 -0.5
24/07/2017
32.28
 52,020 33.17 34.43 31.91 980 0 0.0
21/07/2017
33.17
 110,260 34.50 34.72 32.50 10 1,100 -0.0
20/07/2017
34.50
 18,430 34.65 34.79 34.28 10 2,000 -0.1
19/07/2017
34.65
 21,490 34.43 34.72 34.35 0 410 -0.0
18/07/2017
34.43
 61,190 34.43 34.98 34.28 20 0 0.0
17/07/2017
34.43
 51,850 35.02 35.31 34.35 100 0 0.0
14/07/2017
35.02
 34,930 34.57 35.16 34.57 0 0 0
13/07/2017
34.57
 141,640 35.39 35.39 34.57 150 35,030 -1.7
12/07/2017
35.39
 71,520 34.28 35.61 34.43 0 0 0
11/07/2017
34.28
 49,380 34.57 34.72 34.28 0 9,160 -0.4
10/07/2017
34.57
 104,090 35.39 35.39 34.35 1,180 17,520 -0.8

Chính sách bảo mật | Điều khoản sử dụng |