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)
23/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2014
16.92
 46,050 16.70 17.01 16.70 0 0 0
22/04/2014
16.70
 14,380 16.65 16.70 16.30 0 0 0
21/04/2014
16.65
 95,570 16.92 16.92 16.26 0 0 0
18/04/2014
16.92
 136,050 17.31 17.31 16.17 5,000 5,000 0
17/04/2014
17.31
 9,480 17.14 17.31 17.05 5,000 0 0.2
16/04/2014
17.14
 70,130 16.92 17.23 16.87 0 0 0
15/04/2014
16.92
 9,860 17.14 17.36 16.92 0 0 0
14/04/2014
17.14
 37,570 17.14 17.36 16.70 0 0 0
11/04/2014
17.14
 77,730 17.09 17.14 16.83 17,000 0 0.7
10/04/2014
17.09
 30,430 17.80 17.80 17.09 0 1,000 -0.0
08/04/2014
17.80
 47,170 18.06 18.06 17.67 5,010 0 0.2
07/04/2014
18.06
 47,320 17.58 18.15 17.58 10 0 0.0
04/04/2014
17.58
 36,560 17.27 17.80 17.36 0 0 0
03/04/2014
17.27
 34,990 17.23 17.80 17.23 200 0 0.0
02/04/2014
17.23
 50,860 17.40 17.45 17.14 1,000 0 0.0
01/04/2014
17.40
 45,800 17.80 17.80 17.40 0 0 0
31/03/2014
17.80
 28,060 18.15 18.19 17.45 0 0 0
28/03/2014
18.15
 33,600 18.19 18.41 18.02 0 0 0
27/03/2014
18.19
 47,020 17.67 18.24 17.62 0 0 0
26/03/2014
17.67
 76,510 17.58 18.41 17.53 1,470 0 0.1
25/03/2014
17.58
 49,430 18.02 18.41 17.36 0 700 -0.0
24/03/2014
18.02
 48,230 17.93 18.46 18.02 0 0 0
21/03/2014
17.93
 95,720 16.79 17.93 17.09 0 0 0
20/03/2014
16.79
 17,610 17.09 17.09 16.79 0 0 0
19/03/2014
17.09
 22,350 16.87 17.14 16.83 0 0 0
18/03/2014
16.87
 11,150 17.01 17.18 16.87 0 0 0
17/03/2014
17.01
 10,460 16.96 17.18 16.96 0 1,500 -0.1
14/03/2014
16.96
 22,250 17.09 17.18 16.96 0 200 -0.0
13/03/2014
17.09
 7,290 17.23 17.23 17.01 0 0 0
12/03/2014
17.23
 42,640 16.87 17.23 16.96 150 2,000 -0.1
11/03/2014
16.87
 34,210 17.09 17.14 16.87 0 0 0
10/03/2014
17.09
 19,160 17.14 17.14 16.92 0 0 0
07/03/2014
17.14
 18,850 17.23 17.31 17.14 0 0 0
06/03/2014
17.23
 22,720 17.05 17.27 17.05 0 4,900 -0.2
05/03/2014
17.05
 17,460 16.92 17.31 16.83 0 0 0
04/03/2014
16.92
 30,600 16.13 16.92 15.60 5,000 0 0.2
03/03/2014
16.13
 45,300 17.09 17.09 16.13 0 10 -0.0
28/02/2014
17.09
 23,100 17.27 17.45 17.09 0 0 0
27/02/2014
17.27
 44,290 17.58 17.97 17.27 20 90 -0.0
26/02/2014
17.58
 28,850 17.58 17.62 17.27 0 0 0
25/02/2014
17.58
 23,330 17.49 18.02 17.49 0 0 0
24/02/2014
17.49
 19,270 17.49 18.41 17.49 0 0 0
21/02/2014
17.49
 40,460 17.36 17.80 16.96 0 0 0
20/02/2014
17.36
 82,000 18.63 19.12 17.36 27,380 14,110 0.5
19/02/2014
18.63
 18,260 18.63 19.12 18.02 0 0 0
18/02/2014
18.63
 38,190 18.46 18.76 18.46 10,000 20,000 -0.4
17/02/2014
18.46
 46,120 18.46 18.46 18.24 0 10,000 -0.4
14/02/2014
18.46
 23,330 18.46 18.68 18.41 0 0 0
13/02/2014
18.46
 107,880 17.36 18.46 17.14 7,100 0 0.3
12/02/2014
17.36
 146,270 16.65 17.36 16.70 19,120 0 0.7
11/02/2014
16.65
 59,650 16.39 16.74 16.30 6,000 0 0.2
10/02/2014
16.39
 11,760 16.35 16.61 16.35 0 0 0
07/02/2014
16.35
 14,700 16.52 16.70 16.35 0 700 -0.0
06/02/2014
16.52
 17,530 16.22 16.70 16.26 5,000 0 0.2
27/01/2014
16.22
 19,200 16.13 16.22 15.82 3,800 0 0.1
24/01/2014
16.13
 15,900 15.91 16.13 15.82 1,190 0 0.0
23/01/2014
15.91
 21,190 15.82 16.04 15.73 5,110 0 0.2
22/01/2014
15.82
 37,650 16.08 16.08 15.82 14,240 2,380 0.4
21/01/2014
16.08
 17,360 15.95 16.13 15.82 5,000 0 0.2
20/01/2014
15.95
 25,210 15.82 16.22 15.82 6,550 0 0.2
17/01/2014
15.82
 44,760 16.26 16.26 15.82 2,460 0 0.1
16/01/2014
16.26
 85,430 15.82 16.35 15.73 9,030 0 0.3
15/01/2014
15.82
 27,800 15.82 15.91 15.78 13,200 0 0.5
14/01/2014
15.82
 53,260 15.47 15.91 15.47 7,150 0 0.3
13/01/2014
15.47
 40,850 15.73 16.00 15.47 24,000 0 0.9
10/01/2014
15.73
 74,270 15.95 15.95 15.73 21,000 4,980 0.6
09/01/2014
15.95
 21,450 15.95 16.04 15.64 14,610 0 0.5
08/01/2014
15.95
 43,570 16.22 16.22 15.73 0 0 0
07/01/2014
16.22
 51,580 16.22 16.48 15.82 0 0 0
06/01/2014
16.22
 39,410 15.56 16.57 15.60 0 0 0
03/01/2014
15.56
 149,510 14.55 15.56 14.50 20,000 56,000 -1.2
02/01/2014
14.55
 7,120 14.81 14.81 14.55 0 0 0
31/12/2013
14.81
 19,980 14.63 14.85 14.63 4,190 0 0.1
30/12/2013
14.63
 25,570 14.85 14.94 14.63 8,000 0 0.3
27/12/2013
14.85
 67,820 14.94 14.94 14.81 28,050 0 1.0
26/12/2013
14.94
 38,760 14.94 14.94 14.81 19,430 0 0.7
25/12/2013
14.94
 32,410 14.81 14.94 14.81 23,690 0 0.8
24/12/2013
14.81
 48,840 14.94 14.94 14.81 39,830 0 1.3
23/12/2013
14.94
 7,350 14.72 14.94 14.81 0 0 0
20/12/2013
14.72
 73,900 15.07 15.07 14.72 43,100 0 1.5
19/12/2013
15.07
 39,200 14.90 15.07 14.94 20,210 0 0.7
18/12/2013
14.90
 46,160 14.94 14.99 14.81 29,870 0 1.0
17/12/2013
14.94
 76,770 14.72 15.03 14.72 29,090 0 1.0
16/12/2013
14.72
 48,130 15.07 15.12 14.72 30,000 130 1.0
13/12/2013
15.07
 53,310 14.72 15.07 14.77 12,460 0 0.4
12/12/2013
14.72
 79,950 14.06 14.72 14.06 34,400 0 1.1
11/12/2013
14.06
 112,240 14.63 14.63 14.06 40,000 0 1.3
10/12/2013
14.63
 52,860 14.37 14.63 14.37 0 0 0
09/12/2013
14.37
 84,130 14.85 14.85 14.11 0 0 0
06/12/2013
14.85
 138,800 15.07 15.16 14.81 104,830 0 3.6
05/12/2013
15.07
 318,130 14.94 15.38 14.90 146,080 10,000 4.7
04/12/2013
14.94
 214,330 14.33 15.29 14.37 48,530 0 1.6
03/12/2013
14.33
 90,940 14.02 14.46 14.06 35,790 0 1.2
02/12/2013
14.02
 148,060 13.93 14.02 13.67 113,670 91,950 0.7
29/11/2013
13.93
 64,600 13.84 14.06 13.67 10,000 120,000 -3.5
28/11/2013
13.84
 171,670 13.53 14.19 13.32 39,600 30,000 0.3
27/11/2013
13.53
 317,360 12.92 13.58 12.92 59,500 70,000 -0.3
26/11/2013
12.92
 81,110 12.57 12.92 12.52 0 30,000 -0.9
25/11/2013
12.57
 89,340 12.70 12.74 12.52 0 40,000 -1.1
22/11/2013
12.70
 27,180 12.74 12.96 12.66 0 6,460 -0.2

Chính sách bảo mật | Điều khoản sử dụng |