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)
07/07/2017
35.39
 105,780 35.90 36.27 35.39 6,290 10,260 -0.2
06/07/2017
35.90
 131,560 35.98 36.42 35.46 130 47,510 -2.3
05/07/2017
35.98
 167,820 35.16 35.98 34.06 80 88,841 -4.1
04/07/2017
35.16
 292,400 36.64 36.64 35.02 440 175,520 -8.4
03/07/2017
36.64
 133,500 37.31 38.41 36.64 0 17,000 -0.9
30/06/2017
37.31
 345,520 34.87 37.31 35.05 2,400 101,720 -5.0
29/06/2017
34.87
 43,690 34.87 35.02 34.72 0 22,550 -1.1
28/06/2017
34.87
 17,840 34.57 34.94 34.57 0 0 0
27/06/2017
34.57
 41,860 34.57 35.02 34.35 0 12,970 -0.6
26/06/2017
34.57
 96,290 34.72 35.09 34.35 0 610 -0.0
23/06/2017
34.72
 85,460 35.05 35.09 34.72 0 53,830 -2.5
22/06/2017
35.05
 81,330 35.09 35.46 34.94 0 59,530 -2.8
21/06/2017
35.09
 118,680 34.72 36.05 34.72 320 56,010 -2.7
20/06/2017
34.72
 53,820 34.79 34.79 34.61 1,320 29,990 -1.3
19/06/2017
34.79
 58,670 35.16 35.16 34.72 0 30,000 -1.4
16/06/2017
35.16
 44,050 35.16 35.68 35.02 0 20,020 -1.0
15/06/2017
35.16
 23,650 34.54 35.16 34.54 200 10 0.0
14/06/2017
34.54
 54,970 34.94 34.94 34.50 0 19,730 -0.9
13/06/2017
34.94
 36,510 34.72 35.09 34.72 10 13,000 -0.6
12/06/2017
34.72
 50,840 35.39 35.39 34.72 0 10,000 -0.5
09/06/2017
35.39
 42,440 35.46 35.83 35.24 10 9,210 -0.4
08/06/2017
35.46
 31,760 35.61 35.61 35.09 0 6,020 -0.3
07/06/2017
35.61
 49,680 35.16 36.05 34.98 30 3,840 -0.2
06/06/2017
35.16
 66,690 35.09 35.46 34.72 0 2,500 -0.1
05/06/2017
35.09
 76,240 35.24 35.46 34.57 340 0 0.0
02/06/2017
35.24
 52,570 35.53 35.83 35.09 70 0 0.0
01/06/2017
35.53
 70,750 35.31 36.20 35.24 90 500 -0.0
31/05/2017
35.31
 147,260 36.94 36.94 35.16 30 35,500 -1.7
30/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2017
36.94
 103,630 38.49 39.15 36.57 2,490 24,500 -1.1
29/05/2017
38.49
 144,760 37.40 40.01 38.42 3,000 40,010 -2.0
26/05/2017
37.40
 210,740 35.01 37.40 35.37 500 70,800 -3.5
25/05/2017
35.01
 113,440 33.78 35.52 33.56 4,000 37,810 -1.6
24/05/2017
33.78
 21,060 34.07 34.07 33.56 0 2,000 -0.1
23/05/2017
34.07
 36,610 34.07 34.36 33.89 0 9,390 -0.4
22/05/2017
34.07
 132,860 32.91 34.43 33.34 0 71,000 -3.3
19/05/2017
32.91
 65,020 32.98 33.56 32.91 0 2,530 -0.1
18/05/2017
32.98
 33,800 33.70 33.70 32.98 100 0 0.0
17/05/2017
33.70
 38,830 33.70 34.03 33.27 30 8,130 -0.4
16/05/2017
33.70
 58,810 34.07 34.07 33.56 0 4,020 -0.2
15/05/2017
34.07
 37,070 33.99 34.07 33.92 0 10,120 -0.5
12/05/2017
33.99
 38,880 33.99 33.99 33.49 0 0 0
11/05/2017
33.99
 55,800 34.39 34.39 33.70 10 8,000 -0.4
10/05/2017
34.39
 17,330 34.47 34.79 34.36 0 3,230 -0.2
09/05/2017
34.47
 28,500 34.14 34.79 34.21 0 13,800 -0.7
08/05/2017
34.14
 48,420 34.72 34.72 34.07 0 13,170 -0.6
05/05/2017
34.72
 20,040 34.65 34.72 34.28 0 0 0
04/05/2017
34.65
 38,640 34.79 34.86 34.43 0 8,990 -0.4
03/05/2017
34.79
 41,330 35.52 36.06 34.50 0 15,000 -0.7
28/04/2017
35.52
 37,620 35.59 36.31 35.44 3,020 0 0.1
27/04/2017
35.59
 49,490 36.24 36.31 35.59 0 30,000 -1.5
26/04/2017
36.24
 30,490 36.24 36.60 36.24 20 22,360 -1.1
25/04/2017
36.24
 47,320 36.46 36.89 36.24 40 18,800 -0.9
24/04/2017
36.46
 23,940 35.44 36.46 35.66 30 1,720 -0.1
21/04/2017
35.44
 11,520 35.52 36.24 35.15 20 4,270 -0.2
20/04/2017
35.52
 30,550 36.24 36.75 35.52 430 0 0.0
19/04/2017
36.24
 26,630 36.24 36.89 36.02 40 9,990 -0.5
18/04/2017
36.24
 56,810 36.97 36.97 36.17 330 29,140 -1.4
17/04/2017
36.97
 28,610 36.82 37.69 36.60 200 0 0.0
14/04/2017
36.82
 31,730 37.55 37.55 36.24 2,100 0 0.1
13/04/2017
37.55
 41,000 37.69 38.78 36.24 370 0 0.0
12/04/2017
37.69
 46,470 37.69 38.34 37.62 5,060 0 0.3
11/04/2017
37.69
 78,480 39.14 39.14 37.69 10 2,640 -0.1
10/04/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2017
39.14
 70,020 39.14 39.87 38.71 10 0 0.0
07/04/2017
39.14
 42,340 39.42 39.71 39.14 3,650 0 0.2
05/04/2017
39.42
 100,120 38.79 39.42 38.79 10 17,000 -0.9
04/04/2017
38.79
 75,650 38.29 39.14 38.15 0 40,500 -2.2
03/04/2017
38.29
 30,940 38.72 38.72 38.08 0 0 0
31/03/2017
38.72
 48,210 38.79 38.79 38.01 1,250 0 0.1
30/03/2017
38.79
 49,670 39.49 39.63 38.79 320 0 0.0
29/03/2017
39.49
 167,430 37.45 39.49 37.73 0 0 0
28/03/2017
37.45
 46,480 37.38 38.37 37.38 10 0 0.0
27/03/2017
37.38
 50,460 37.24 37.59 37.03 0 0 0
24/03/2017
37.24
 21,500 37.59 38.29 37.24 20 0 0.0
23/03/2017
37.59
 21,650 37.73 38.01 37.38 0 0 0
22/03/2017
37.73
 62,140 37.73 38.65 37.66 40 0 0.0
21/03/2017
37.73
 39,470 37.45 38.79 37.52 5,060 0 0.3
20/03/2017
37.45
 70,690 37.31 38.08 37.03 130 300 -0.0
17/03/2017
37.31
 67,620 37.38 37.45 36.81 10 0 0.0
16/03/2017
37.38
 36,450 37.66 37.66 36.81 40 0 0.0
15/03/2017
37.66
 12,340 37.73 38.08 37.17 170 0 0.0
14/03/2017
37.73
 12,320 37.10 38.44 36.67 450 0 0.0
13/03/2017
37.10
 50,850 39.49 39.85 37.03 380 0 0.0
10/03/2017
39.49
 44,910 39.42 39.85 39.42 370 0 0.0
09/03/2017
39.42
 23,860 39.07 39.85 38.58 21,000 710 1.2
08/03/2017
39.07
 62,150 36.67 39.21 36.67 2,050 0 0.1
07/03/2017
36.67
 20,430 36.60 36.95 36.53 60 0 0.0
06/03/2017
36.60
 39,690 37.17 37.17 36.11 0 640 -0.0
03/03/2017
37.17
 60,730 37.73 38.65 36.67 10,010 0 0.5
02/03/2017
37.73
 9,370 38.44 39.85 37.73 540 0 0.0
01/03/2017
38.44
 3,890 38.44 38.79 38.08 370 0 0.0
28/02/2017
38.44
 23,210 38.44 39.07 38.08 0 0 0
27/02/2017
38.44
 13,930 38.08 40.06 37.73 240 110 0.0
24/02/2017
38.08
 25,340 39.00 39.00 37.94 730 6,000 -0.3
23/02/2017
39.00
 27,910 39.49 40.06 38.93 140 14,590 -0.8
22/02/2017
39.49
 50,360 40.55 40.55 39.35 150 24,000 -1.3
21/02/2017
40.55
 12,430 40.90 41.61 39.85 3,180 0 0.2
20/02/2017
40.90
 69,080 38.72 41.40 38.22 31,520 0 1.7
17/02/2017
38.72
 94,930 41.19 41.19 38.51 10 0 0.0
16/02/2017
41.19
 23,520 41.61 41.75 40.55 950 0 0.1
15/02/2017
41.61
 19,210 42.10 42.10 41.40 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |