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
(2024-08-20) 		-0.25 -1.83% 325,200 -10,300 -0.1
13.35
13.95
13.60
2 tháng
(2024-07-22) 		-1.30 -8.84% 691,900 -21,100 -0.3
13.35
14.70
13.60
3 tháng
(2024-06-21) 		-1.95 -12.70% 1,040,200 -20,600 -0.3
13.35
15.35
13.60
6 tháng
(2024-03-25) 		-2.60 -16.25% 3,114,300 -43,900 -0.6
13.35
16.10
13.60
12 tháng
(2023-09-25) 		-5.10 -27.57% 7,269,900 -50,228 -0.8
13.35
18.75
13.60
24 tháng
(2022-09-30) 		-4.90 -26.78% 20,786,600 -100,136 -4.0
12.90
23
13.60
36 tháng
(2021-10-05) 		-8.70 -39.37% 74,373,500 -202,656 -4.0
12.90
63.33
13.60
60 tháng
(2019-10-16) 		-3.64 -21.36% 100,961,120 -870,946 -13.2
11.64
63.33
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
6.57
 109,560 6.57 6.69 6.40 0 0 0
10/09/2012
6.57
 82,670 6.73 6.73 6.57 0 3,500 -0.1
07/09/2012
6.73
 37,230 6.77 6.85 6.69 6,350 0 0.1
06/09/2012
6.77
 114,750 6.61 6.93 6.61 0 0 0
05/09/2012
6.61
 40,240 6.89 6.89 6.57 1,000 0 0.0
04/09/2012
6.89
 11,820 6.77 6.89 6.61 0 0 0
31/08/2012
6.77
 18,300 6.85 6.85 6.69 0 0 0
30/08/2012
6.85
 27,860 6.69 6.85 6.69 2,500 0 0.0
29/08/2012
6.69
 99,460 6.40 6.69 6.57 0 0 0
28/08/2012
6.40
 68,700 6.57 6.57 6.32 500 4,680 -0.1
27/08/2012
6.57
 307,000 6.89 7.01 6.57 112,560 0 1.8
24/08/2012
6.89
 222,300 6.81 7.09 6.49 78,960 520 1.3
23/08/2012
6.81
 119,490 7.13 7.13 6.81 0 0 0
22/08/2012: Cổ tức tiền mặt tỉ lệ: 5%
22/08/2012
7.13
 155,440 7.46 7.46 7.09 3,000 0 0.1
21/08/2012
7.46
 214,760 7.81 7.81 7.46 0 15,000 -0.3
20/08/2012
7.81
 77,620 7.77 7.85 7.69 0 0 0
17/08/2012
7.77
 57,250 7.62 7.77 7.62 0 0 0
16/08/2012
7.62
 87,810 7.77 7.81 7.62 0 5,000 -0.1
15/08/2012
7.77
 42,270 7.81 7.85 7.69 0 0 0
14/08/2012
7.81
 97,830 7.77 7.97 7.77 0 0 0
13/08/2012
7.77
 44,750 7.81 7.89 7.69 0 0 0
10/08/2012
7.81
 62,660 7.81 7.89 7.73 0 0 0
09/08/2012
7.81
 81,100 7.69 7.93 7.77 5,000 0 0.1
08/08/2012
7.69
 46,790 7.77 7.81 7.66 0 0 0
07/08/2012
7.77
 48,490 7.77 7.77 7.62 0 0 0
06/08/2012
7.77
 55,150 7.58 7.89 7.58 0 0 0
03/08/2012
7.58
 29,750 7.62 7.62 7.54 0 0 0
02/08/2012
7.62
 19,920 7.69 7.73 7.62 0 0 0
01/08/2012
7.69
 74,900 7.73 7.73 7.46 0 0 0
31/07/2012
7.73
 35,530 7.73 7.81 7.66 2,000 0 0.0
30/07/2012
7.73
 72,310 7.69 7.73 7.58 0 0 0
27/07/2012
7.69
 88,810 7.77 7.85 7.58 0 4,000 -0.1
26/07/2012
7.77
 39,460 7.62 7.89 7.62 1,000 0 0.0
25/07/2012
7.62
 118,470 7.69 7.69 7.54 0 3,000 -0.1
24/07/2012
7.69
 134,590 8.01 8.01 7.62 0 2,000 -0.0
23/07/2012
8.01
 85,490 8.29 8.29 7.97 0 0 0
20/07/2012
8.29
 415,440 8.05 8.44 8.09 19,000 18,000 0.0
19/07/2012
8.05
 213,940 7.69 8.05 7.50 7,000 0 0.1
18/07/2012
7.69
 49,260 7.69 7.77 7.42 0 0 0
17/07/2012
7.69
 83,310 7.46 7.73 7.50 0 0 0
16/07/2012
7.46
 106,230 7.81 7.85 7.46 3,000 0 0.1
13/07/2012
7.81
 168,930 7.50 7.85 7.50 3,000 0 0.1
12/07/2012
7.50
 97,690 7.38 7.50 7.34 0 5,000 -0.1
11/07/2012
7.38
 54,970 7.22 7.46 7.22 0 0 0
10/07/2012
7.22
 36,750 7.22 7.34 7.10 0 0 0
09/07/2012
7.22
 145,440 7.58 7.58 7.22 0 1,000 -0.0
06/07/2012
7.58
 169,990 7.30 7.66 7.22 1,000 1,000 0
05/07/2012
7.30
 73,350 7.22 7.30 7.02 5,000 2,000 0.1
04/07/2012
7.22
 58,660 7.22 7.46 7.06 0 0 0
03/07/2012
7.22
 153,610 7.38 7.38 7.02 0 1,000 -0.0
02/07/2012
7.38
 88,280 7.62 7.69 7.38 5,000 0 0.1
29/06/2012
7.62
 78,350 7.69 7.81 7.62 3,000 0 0.1
28/06/2012
7.69
 41,620 7.69 7.89 7.50 0 0 0
27/06/2012
7.69
 67,580 7.69 7.89 7.58 1,000 0 0.0
26/06/2012
7.69
 265,860 8.09 8.09 7.69 0 0 0
25/06/2012
8.09
 278,810 8.48 8.48 8.09 0 12,900 -0.3
22/06/2012
8.48
 69,180 8.52 8.52 8.29 0 0 0
21/06/2012
8.52
 64,680 8.56 8.68 8.41 0 3,190 -0.1
20/06/2012
8.56
 72,720 8.52 8.76 8.48 0 1,000 -0.0
19/06/2012
8.52
 190,720 8.96 9.00 8.52 0 0 0
18/06/2012
8.96
 104,120 9.00 9.23 8.68 0 0 0
15/06/2012
9.00
 99,570 8.60 9.00 8.44 0 0 0
14/06/2012
8.60
 184,510 9.04 9.04 8.60 0 0 0
13/06/2012
9.04
 142,370 8.68 9.04 8.48 1,000 0 0.0
12/06/2012
8.68
 161,150 9.08 9.12 8.68 0 0 0
11/06/2012
9.08
 135,590 9.08 9.23 8.88 0 5,580 -0.1
08/06/2012
9.08
 257,120 9.27 9.51 9.08 5,000 0 0.1
07/06/2012
9.27
 345,210 9.08 9.51 9.08 10,000 0 0.2
06/06/2012
9.08
 110,200 8.92 9.15 8.52 1,000 0 0.0
05/06/2012
8.92
 137,460 8.56 8.92 8.25 5,000 0 0.1
04/06/2012
8.56
 200,100 8.60 8.60 8.21 0 0 0
01/06/2012
8.60
 170,050 9.04 9.08 8.60 0 0 0
31/05/2012
9.04
 138,770 9.15 9.15 8.72 0 0 0
30/05/2012
9.15
 187,700 9.12 9.43 9.15 0 6,000 -0.1
29/05/2012
9.12
 360,250 8.68 9.12 8.41 900 4,500 -0.1
28/05/2012
8.68
 345,620 8.29 8.68 8.64 0 2,500 -0.1
25/05/2012
8.29
 44,240 7.89 8.29 8.29 0 5,000 -0.1
24/05/2012
7.89
 222,970 8.25 8.29 7.85 6,000 5,000 0.0
23/05/2012
8.25
 217,410 8.68 8.84 8.25 0 10,000 -0.2
22/05/2012
8.68
 308,920 8.48 8.88 8.44 1,000 0 0.0
21/05/2012
8.48
 124,180 8.09 8.48 8.13 3,500 0 0.1
18/05/2012
8.09
 202,360 8.48 8.48 8.09 0 0 0
17/05/2012
8.48
 297,670 8.21 8.60 8.25 22,000 0 0.5
16/05/2012
8.21
 354,960 8.60 8.68 8.21 1,000 8,000 -0.1
15/05/2012
8.60
 331,560 9.04 9.04 8.60 10,000 11,000 -0.0
14/05/2012
9.04
 322,730 9.51 9.63 9.04 1,000 0 0.0
11/05/2012
9.51
 350,560 9.98 10.10 9.51 2,000 5,000 -0.1
10/05/2012
9.98
 413,410 10.26 10.65 9.75 0 0 0
09/05/2012
10.26
 548,540 10.18 10.61 9.87 1,000 9,000 -0.2
08/05/2012
10.18
 885,040 9.83 10.30 9.98 0 17,000 -0.4
07/05/2012
9.83
 35,110 9.39 9.83 9.83 0 4,010 -0.1
04/05/2012
9.39
 179,340 8.96 9.39 9.35 0 0 0
03/05/2012
8.96
 524,340 9.04 9.08 8.60 14,000 5,000 0.2
02/05/2012
9.04
 438,800 9.51 9.55 9.04 15,000 0 0.3
27/04/2012
9.51
 465,990 9.35 9.79 9.15 10,010 0 0.2
26/04/2012
9.35
 602,050 9.19 9.63 9.31 0 7,000 -0.2
25/04/2012
9.19
 269,600 8.76 9.19 9.08 0 9,000 -0.2
24/04/2012
8.76
 231,700 8.37 8.76 8.41 0 0 0
23/04/2012
8.37
 146,940 7.97 8.37 8.01 0 1,000 -0.0
20/04/2012
7.97
 451,430 7.62 7.97 7.62 18,000 3,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |