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)
19/09/2016
53.43
 160 54.40 54.47 51.23 10 0 0.0
16/09/2016
54.40
 510 54.81 54.81 54.05 170 0 0.0
15/09/2016
54.81
 960 54.95 54.95 53.78 0 910 -0.1
14/09/2016
54.95
 1,060 55.02 55.02 53.43 0 0 0
13/09/2016
55.02
 10 55.02 55.02 55.02 0 0 0
12/09/2016
55.02
 1,860 55.16 55.16 53.78 0 0 0
09/09/2016
55.16
 5,940 54.47 55.16 54.12 0 5,880 -0.5
08/09/2016
54.47
 9,010 55.85 55.85 54.12 0 4,890 -0.4
07/09/2016
55.85
 20,140 54.81 55.85 54.12 0 0 0
06/09/2016
54.81
 2,650 55.16 55.16 53.09 10 0 0.0
05/09/2016
55.16
 310 55.16 55.16 51.71 0 0 0
01/09/2016
55.16
 690 55.50 55.50 53.78 10 0 0.0
31/08/2016
55.50
 12,040 55.50 55.85 54.47 190 0 0.0
30/08/2016
55.50
 4,880 55.50 55.50 54.47 0 0 0
29/08/2016
55.50
 4,790 55.50 55.85 54.47 1,890 0 0.2
26/08/2016
55.50
 21,950 55.50 55.85 54.47 0 0 0
25/08/2016
55.50
 2,260 55.85 55.85 54.47 0 0 0
24/08/2016
55.85
 11,110 55.85 55.85 54.81 6,000 7,080 -0.1
23/08/2016
55.85
 13,160 55.16 55.85 51.71 10,730 0 0.9
22/08/2016
55.16
 14,490 56.88 56.88 55.16 20 3,920 -0.3
19/08/2016
56.88
 3,740 56.88 56.88 56.19 0 0 0
18/08/2016
56.88
 12,760 56.54 56.88 55.50 110 0 0.0
17/08/2016
56.54
 40,550 56.54 56.54 54.81 15,000 24,150 -0.7
16/08/2016
56.54
 7,590 56.19 56.54 55.16 30 0 0.0
15/08/2016
56.19
 1,860 55.85 56.19 55.16 30 0 0.0
12/08/2016
55.85
 15,900 56.54 56.88 55.16 0 7,000 -0.6
11/08/2016
56.54
 8,220 56.19 56.88 54.47 0 0 0
10/08/2016
56.19
 16,500 55.85 56.88 55.85 54,440 50,940 0.3
09/08/2016
55.85
 4,580 55.85 56.54 55.16 500 0 0.0
08/08/2016
55.85
 1,690 55.85 55.85 53.43 20,580 20,000 0.0
05/08/2016
55.85
 7,810 56.54 56.54 53.09 10 0 0.0
04/08/2016
56.54
 2,570 56.54 56.54 55.50 340 0 0.0
03/08/2016
56.54
 1,160 56.88 56.88 54.47 0 0 0
02/08/2016
56.88
 46,670 56.88 56.88 54.81 41,000 23,100 1.4
01/08/2016
56.88
 41,240 55.16 57.22 54.81 31,730 0 2.6
29/07/2016
55.16
 27,400 54.47 56.54 53.09 20,000 10,000 0.8
28/07/2016
54.47
 10,850 54.81 55.16 53.43 0 0 0
27/07/2016
54.81
 3,560 53.43 55.16 53.43 0 0 0
26/07/2016
53.43
 28,360 53.43 53.43 50.67 17,000 0 1.3
25/07/2016
53.43
 25,560 53.43 53.43 51.71 15,000 1,080 1.1
22/07/2016
53.43
 34,640 57.22 57.22 53.43 250 4,300 -0.3
21/07/2016
57.22
 10,020 57.22 57.22 55.16 57,060 65,460 -0.7
20/07/2016
57.22
 13,220 56.54 57.22 55.50 2,410 1,140 0.1
19/07/2016
56.54
 43,470 58.95 59.29 56.19 38,660 120 3.3
18/07/2016
58.95
 20,960 58.60 58.95 56.88 6,010 12,470 -0.5
15/07/2016
58.60
 16,770 59.98 61.02 56.54 3,600 0 0.3
14/07/2016
59.98
 69,770 58.60 62.05 57.91 55,160 0 4.7
13/07/2016
58.60
 62,860 56.19 58.95 55.16 42,900 0 3.6
12/07/2016
56.19
 19,190 57.22 57.22 55.16 3,940 0 0.3
11/07/2016
57.22
 19,250 55.50 59.29 55.50 7,110 2,300 0.4
08/07/2016
55.50
 186,280 52.05 55.50 51.71 52,010 0 4.1
07/07/2016
52.05
 64,590 51.71 52.05 51.71 37,270 1,000 2.7
06/07/2016
51.71
 46,050 52.05 52.05 51.71 29,300 0 2.2
05/07/2016
52.05
 71,390 51.71 52.05 50.33 50,000 5,720 3.3
04/07/2016
51.71
 37,130 52.05 52.05 50.33 0 19,740 -1.5
01/07/2016
52.05
 39,040 51.71 52.40 51.71 22,910 0 1.7
30/06/2016
51.71
 34,510 51.02 52.74 51.36 25,000 0 1.9
29/06/2016
51.02
 43,300 49.99 52.40 49.64 0 11,990 -0.9
28/06/2016
49.99
 22,870 49.99 50.33 48.61 50 380 -0.0
27/06/2016
49.99
 4,400 50.33 50.33 49.99 0 0 0
24/06/2016
50.33
 106,160 51.71 51.71 48.26 65,000 0 4.7
23/06/2016
51.71
 45,200 49.64 51.71 49.99 13,100 0 1.0
22/06/2016
49.64
 30,890 49.64 50.33 48.95 16,320 150 1.2
21/06/2016
49.64
 124,340 48.26 50.33 48.26 59,990 25,000 2.5
20/06/2016
48.26
 56,210 46.19 48.26 45.85 33,800 0 2.3
17/06/2016
46.19
 11,430 45.50 46.19 45.16 50 0 0.0
16/06/2016
45.50
 42,610 45.50 45.85 44.81 4,520 26,720 -1.5
15/06/2016
45.50
 6,560 45.85 46.19 45.16 0 0 0
14/06/2016
45.85
 33,140 45.50 46.19 44.47 11,000 0 0.7
13/06/2016
45.50
 13,530 44.47 46.19 44.47 130,250 0 8.5
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2016
44.47
 117,180 46.38 49.30 44.47 5,300 96,610 -6.1
09/06/2016
46.38
 41,410 47.00 47.00 46.38 20,000 1,000 1.5
08/06/2016
47.00
 11,660 47.31 47.31 46.38 5,020 0 0.4
07/06/2016
47.31
 58,260 47.00 47.62 45.76 42,350 0 3.2
06/06/2016
47.00
 6,840 47.00 47.00 45.45 350 0 0.0
03/06/2016
47.00
 3,270 47.62 47.62 45.45 600 0 0.0
02/06/2016
47.62
 104,680 47.00 47.62 46.38 77,280 20,870 4.3
01/06/2016
47.00
 99,790 44.84 47.00 44.53 64,770 0 4.8
31/05/2016
44.84
 18,670 44.84 45.45 43.91 12,660 200 0.9
30/05/2016
44.84
 13,450 44.84 45.14 44.53 0 30 -0.0
27/05/2016
44.84
 30,800 44.22 44.84 43.91 27,000 100 1.9
26/05/2016
44.22
 15,420 43.91 44.53 43.29 13,710 0 1.0
25/05/2016
43.91
 34,870 43.91 44.22 43.60 34,800 0 2.5
24/05/2016
43.91
 5,760 43.91 43.91 42.36 0 2,050 -0.1
23/05/2016
43.91
 16,840 43.91 44.22 43.91 15,500 0 1.1
20/05/2016
43.91
 11,260 44.22 44.22 41.12 50 0 0.0
19/05/2016
44.22
 27,930 44.53 44.53 43.29 2,100 20,050 -1.3
18/05/2016
44.53
 15,420 44.53 44.84 43.91 8,000 200 0.6
17/05/2016
44.53
 12,990 44.53 45.14 44.22 0 1,000 -0.1
16/05/2016
44.53
 11,720 45.14 45.14 44.53 0 0 0
13/05/2016
45.14
 43,690 44.53 45.14 43.91 36,740 0 2.7
12/05/2016
44.53
 16,370 44.53 44.53 43.60 12,800 440 0.9
11/05/2016
44.53
 6,540 44.53 44.53 43.60 0 0 0
10/05/2016
44.53
 27,410 44.53 44.84 43.29 9,780 8,000 0.1
09/05/2016
44.53
 34,750 43.91 44.53 43.29 34,140 0 2.4
06/05/2016
43.91
 22,740 43.91 44.22 43.29 22,260 0 1.6
05/05/2016
43.91
 32,810 43.91 45.14 43.60 0 0 0
04/05/2016
43.91
 63,940 41.74 44.22 41.43 34,770 13,840 1.5
29/04/2016
41.74
 24,580 41.74 42.05 41.43 16,750 0 1.1
28/04/2016
41.74
 38,170 41.74 42.05 41.43 32,230 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |