CTCP Bóng đèn Điện Quang (dqc)

13.40
0
(0%)
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
(2024-08-19) 		-0.10 -0.74% 344,000 -15,300 -0.2
13.35
13.95
13.40
2 tháng
(2024-07-22) 		-1.35 -9.18% 685,300 -20,600 -0.3
13.35
14.70
13.40
3 tháng
(2024-06-20) 		-1.65 -11% 1,059,600 -19,100 -0.3
13.35
15.35
13.40
6 tháng
(2024-03-22) 		-2.75 -17.08% 3,134,500 -43,300 -0.6
13.35
16.10
13.40
12 tháng
(2023-09-25) 		-5.15 -27.84% 7,263,300 -49,728 -0.7
13.35
18.75
13.40
24 tháng
(2022-09-29) 		-5.50 -29.18% 20,808,300 -104,437 -4.0
12.90
23
13.40
36 tháng
(2021-10-04) 		-8.61 -39.19% 74,397,500 -202,156 -4.0
12.90
63.33
13.40
60 tháng
(2019-10-15) 		-3.38 -20.19% 100,979,590 -870,446 -13.2
11.64
63.33
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.60
 9,900 14.65 14.80 14.05 0 0 0
23/04/2024
14.50
 4,700 14.90 14.90 14.25 0 1,900 -0.0
22/04/2024
14.60
 15,700 14.30 14.70 14.30 0 0 0
19/04/2024
14.10
 35,900 14.90 14.90 14.10 0 100 -0.0
17/04/2024
15.10
 27,800 15 15.10 14.85 100 100 -0
16/04/2024
15
 23,000 15 15.20 14.80 0 300 -0.0
15/04/2024
15
 64,300 15.20 15.50 15 0 0 0
12/04/2024
15.30
 36,800 15.30 15.30 15.10 1,900 0 0.0
11/04/2024
15.30
 18,500 15.40 15.45 15.10 0 0 0
10/04/2024
15.40
 20,400 15.15 15.50 15.15 0 0 0
09/04/2024
15.45
 35,700 15.35 15.60 15.25 0 4,600 -0.1
08/04/2024
15.30
 57,900 15.30 15.50 15 0 400 -0.0
05/04/2024
15.30
 35,700 15.30 15.40 15.05 300 100 0.0
04/04/2024
15.45
 17,900 15.40 15.45 15.30 0 400 -0.0
03/04/2024
15.45
 11,100 15.45 15.50 15.40 0 0 0
02/04/2024
15.45
 41,800 15.85 15.95 15.30 3,600 0 0.1
01/04/2024
15.80
 54,600 15.95 15.95 15.65 0 900 -0.0
29/03/2024
15.85
 55,400 15.80 16 15.55 200 1,200 -0.0
28/03/2024
15.90
 21,700 16.10 16.10 15.80 0 0 0
27/03/2024
16.10
 33,200 16.20 16.20 15.90 0 0 0
26/03/2024
16.10
 65,500 16 16.20 15.90 0 0 0
25/03/2024
16
 55,600 16.10 16.25 15.90 0 0 0
22/03/2024
16.10
 26,800 16 16.15 15.90 100 0 0.0
21/03/2024
16
 53,500 15.80 16.20 15.65 0 1,900 -0.0
20/03/2024
15.80
 11,300 15.55 15.80 15.30 0 2,100 -0.0
19/03/2024
15.55
 18,300 15.50 15.55 15.40 0 13,000 -0.2
18/03/2024
15.50
 99,100 15.65 15.70 15.30 0 0 0
15/03/2024
15.65
 34,600 15.80 16.05 15.65 0 0 0
14/03/2024
15.80
 57,800 15.85 16.20 15.60 0 0 0
13/03/2024
15.85
 51,200 15.75 15.90 15.60 0 0 0
12/03/2024
15.75
 171,500 15.20 16 15.20 4,500 1,500 0.0
11/03/2024
15.20
 57,000 15.30 15.35 15 0 0 0
08/03/2024
15.30
 58,500 15.55 15.70 15.25 0 0 0
07/03/2024
15.55
 43,100 15.80 15.80 15.35 0 0 0
06/03/2024
15.80
 34,700 15.90 15.90 15.55 0 0 0
05/03/2024
15.90
 38,600 15.95 16.15 15.90 0 0 0
04/03/2024
15.95
 137,900 16.40 16.50 15.90 1,600 200 0.0
01/03/2024
16.40
 22,800 16.40 16.60 15.95 0 0 0
29/02/2024
16.40
 53,700 16.35 16.50 16 300 0 0.0
28/02/2024
16.35
 35,300 16.10 16.40 15.90 1,000 0 0.0
27/02/2024
16.10
 43,300 15.85 16.20 15.80 0 2,200 -0.0
26/02/2024
15.85
 35,800 16.25 16.25 15.85 0 1,100 -0.0
23/02/2024
16.25
 55,300 16.25 16.50 16 0 0 0
22/02/2024
16.25
 88,800 15.90 16.25 15.90 0 0 0
21/02/2024
15.90
 74,300 15.70 16 15.40 100 146 -0.0
20/02/2024
15.70
 39,700 15.70 15.80 15.50 0 0 0
19/02/2024
15.70
 33,500 15.65 15.80 15.65 0 0 0
16/02/2024
15.65
 31,700 15.70 15.70 15.30 0 0 0
15/02/2024
15.70
 60,000 15.70 16 15.10 3,300 23,282 -0.3
07/02/2024
15.70
 110,600 15.10 15.95 15 0 1,200 -0.0
06/02/2024
15.10
 43,200 15.05 15.35 15.10 11,800 0 0.2
05/02/2024
15.05
 70,600 15 15.25 14.80 20,200 0 0.3
02/02/2024
15
 22,600 15.15 15.15 14.95 0 0 0
01/02/2024
15.15
 20,500 15.15 15.15 14.90 0 100 -0.0
31/01/2024
15.15
 46,600 15.20 15.20 14.95 400 0 0.0
30/01/2024
15.20
 28,600 15.25 15.35 15 0 0 0
29/01/2024
15.25
 21,600 15.05 15.25 15.05 0 0 0
26/01/2024
15.05
 25,300 15.25 15.30 15.05 0 0 0
25/01/2024
15.25
 44,100 15.10 15.25 14.90 700 0 0.0
24/01/2024
15.10
 12,400 15 15.10 14.90 0 0 0
23/01/2024
15
 19,300 14.95 15 14.80 500 0 0.0
22/01/2024
14.95
 33,100 15.05 15.05 14.90 0 2,500 -0.0
19/01/2024
15.05
 13,800 15.10 15.20 15 0 0 0
18/01/2024
15.10
 11,400 15.05 15.15 15 0 0 0
17/01/2024
15.05
 26,000 15 15.05 15 0 0 0
16/01/2024
15
 6,800 15 15.25 14.95 0 0 0
15/01/2024
15
 5,600 15 15.25 15 0 0 0
12/01/2024
15
 44,200 15.10 15.20 15 0 0 0
11/01/2024
15.10
 18,500 15.10 15.20 15.05 0 0 0
10/01/2024
15.10
 53,700 15.30 15.30 15.10 0 0 0
09/01/2024
15.30
 106,300 15.25 15.35 15 0 0 0
08/01/2024
15.25
 21,900 15.25 15.25 15.10 0 0 0
05/01/2024
15.25
 15,300 15.30 15.50 15.20 0 0 0
04/01/2024
15.30
 48,100 15.15 15.50 15.05 0 100 -0.0
03/01/2024
15.15
 11,900 15.10 15.15 14.95 0 0 0
02/01/2024
15.10
 16,300 15.15 15.20 15 0 0 0
29/12/2023
15.15
 8,800 14.90 15.20 15 0 0 0
28/12/2023
14.90
 17,900 15.10 15.30 14.70 0 0 0
27/12/2023
15.10
 7,800 15.20 15.20 15 0 0 0
26/12/2023
15.20
 8,900 15.15 15.30 15.15 0 0 0
25/12/2023
15.15
 7,900 15.15 15.20 15.10 0 0 0
22/12/2023
15.15
 2,800 15.20 15.20 14.95 0 0 0
21/12/2023
15.20
 14,000 15.20 15.25 14.90 0 0 0
20/12/2023
15.20
 10,300 15.05 15.20 14.95 0 0 0
19/12/2023
15.05
 19,700 15.05 15.05 14.90 0 0 0
18/12/2023
15.05
 8,500 15.30 15.30 15.05 0 0 0
15/12/2023
15.30
 12,300 15.30 15.30 15.10 0 0 0
14/12/2023
15.30
 20,300 15.20 15.35 15.10 0 0 0
13/12/2023
15.20
 14,100 15.30 15.50 15.20 0 0 0
12/12/2023
15.30
 15,000 15.30 15.50 15.30 0 0 0
11/12/2023
15.30
 15,600 15.45 15.50 15.05 0 0 0
08/12/2023
15.45
 13,000 15.55 15.55 15.30 0 0 0
07/12/2023
15.55
 16,300 15.60 15.65 15.20 0 0 0
06/12/2023
15.60
 34,000 15.25 15.70 15.25 0 0 0
05/12/2023
15.25
 15,300 15.30 15.30 15 0 0 0
04/12/2023
15.30
 16,800 15.25 15.30 15 0 0 0
01/12/2023
15.25
 7,400 15.10 15.45 14.45 0 0 0
30/11/2023
15.10
 7,500 15.20 15.60 15.05 0 0 0
29/11/2023
15.20
 10,000 15.30 15.40 15.20 0 0 0
28/11/2023
15.30
 36,700 15 15.30 14.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |