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)
22/11/2011
4.90
 52,580 4.90 5.01 4.87 0 0 0
21/11/2011
4.90
 74,610 4.90 4.97 4.90 0 0 0
18/11/2011
4.90
 157,130 5.08 5.11 4.90 0 0 0
17/11/2011
5.08
 90,570 5.22 5.36 5.08 0 0 0
16/11/2011
5.22
 67,100 5.08 5.25 5.11 200 1,050 -0.0
15/11/2011
5.08
 120,590 5.22 5.29 5.08 0 0 0
14/11/2011
5.22
 102,340 5.29 5.43 5.18 300 1,860 -0.0
11/11/2011
5.29
 85,570 5.29 5.43 5.25 0 28,510 -0.4
10/11/2011
5.29
 90,050 5.39 5.39 5.29 0 0 0
09/11/2011
5.39
 44,040 5.32 5.57 5.32 0 0 0
08/11/2011
5.32
 77,630 5.46 5.53 5.32 0 0 0
07/11/2011
5.46
 63,810 5.46 5.50 5.36 1,060 0 0.0
04/11/2011
5.46
 65,210 5.46 5.60 5.43 0 0 0
03/11/2011
5.46
 93,240 5.46 5.50 5.43 0 0 0
02/11/2011
5.46
 181,270 5.60 5.71 5.39 0 0 0
01/11/2011
5.60
 85,030 5.67 5.71 5.57 0 0 0
31/10/2011
5.67
 123,170 5.88 6.02 5.67 0 0 0
28/10/2011
5.88
 151,760 5.64 5.92 5.64 0 0 0
27/10/2011
5.64
 43,950 5.67 5.71 5.60 0 0 0
26/10/2011
5.67
 10,880 5.60 5.67 5.57 0 0 0
25/10/2011
5.60
 104,430 5.67 5.71 5.60 0 0 0
24/10/2011
5.67
 89,250 5.64 5.78 5.64 0 0 0
21/10/2011
5.64
 86,360 5.53 5.71 5.53 0 0 0
20/10/2011
5.53
 29,400 5.46 5.60 5.50 0 0 0
19/10/2011
5.46
 103,450 5.53 5.64 5.46 0 0 0
18/10/2011
5.53
 137,040 5.60 5.71 5.50 0 0 0
17/10/2011
5.60
 121,700 5.78 5.81 5.60 0 0 0
14/10/2011
5.78
 116,890 5.78 5.92 5.74 0 0 0
13/10/2011
5.78
 102,580 5.64 5.81 5.64 0 0 0
12/10/2011
5.64
 155,000 5.88 5.88 5.64 0 0 0
11/10/2011
5.88
 71,040 5.88 6.06 5.85 0 0 0
10/10/2011
5.88
 153,330 5.85 5.99 5.81 0 0 0
07/10/2011
5.85
 278,800 5.71 5.99 5.81 0 1,000 -0.0
06/10/2011
5.71
 264,700 5.46 5.71 5.60 0 0 0
05/10/2011
5.46
 85,560 5.43 5.60 5.43 0 0 0
04/10/2011
5.43
 181,830 5.46 5.53 5.32 0 14,000 -0.2
03/10/2011
5.46
 247,760 5.74 5.74 5.46 200 1,000 -0.0
30/09/2011
5.74
 278,980 5.85 5.92 5.71 0 129,790 -2.1
29/09/2011
5.85
 176,570 5.95 5.99 5.74 0 1,000 -0.0
28/09/2011
5.95
 344,790 6.02 6.16 5.95 0 205,030 -3.5
27/09/2011
6.02
 202,950 6.20 6.23 6.02 500 18,000 -0.3
26/09/2011
6.20
 656,700 5.92 6.20 5.95 0 147,180 -2.6
23/09/2011
5.92
 96,020 6.20 6.20 5.92 0 6,630 -0.1
22/09/2011
6.20
 191,980 6.02 6.23 6.02 0 0 0
21/09/2011
6.02
 246,420 6.02 6.23 5.99 0 0 0
20/09/2011
6.02
 278,440 6.34 6.34 6.02 500 0 0.0
19/09/2011
6.34
 253,280 6.44 6.51 6.13 0 0 0
16/09/2011
6.44
 307,520 6.76 6.76 6.44 0 0 0
15/09/2011
6.76
 303,170 6.62 6.86 6.41 0 1,000 -0.0
14/09/2011
6.62
 461,390 6.30 6.62 6.48 0 20,000 -0.4
13/09/2011
6.30
 252,510 6.02 6.30 6.02 1,100 20,000 -0.3
12/09/2011
6.02
 158,130 5.95 6.06 5.88 0 10,810 -0.2
09/09/2011
5.95
 169,000 5.99 6.09 5.92 0 0 0
08/09/2011
5.99
 233,630 6.06 6.30 5.99 6,000 40,000 -0.6
07/09/2011
6.06
 165,040 5.88 6.13 5.95 0 0 0
06/09/2011
5.88
 128,040 5.92 6.06 5.74 0 20,000 -0.3
05/09/2011
5.92
 199,070 6.02 6.02 5.74 0 50,000 -0.8
01/09/2011
6.02
 113,470 6.02 6.16 5.99 1,100 0 0.0
31/08/2011
6.02
 154,280 6.02 6.09 5.95 0 0 0
30/08/2011
6.02
 134,310 5.92 6.20 5.99 0 0 0
29/08/2011
5.92
 313,290 5.64 5.92 5.71 0 40,000 -0.7
26/08/2011
5.64
 97,890 5.67 5.74 5.64 0 0 0
25/08/2011
5.67
 65,230 5.50 5.67 5.50 0 0 0
24/08/2011
5.50
 81,440 5.46 5.64 5.46 300 0 0.0
23/08/2011
5.46
 106,230 5.67 5.78 5.46 0 0 0
22/08/2011
5.67
 193,970 5.43 5.67 5.46 0 60,000 -1.0
19/08/2011
5.43
 77,330 5.60 5.60 5.39 0 0 0
18/08/2011
5.60
 89,330 5.43 5.67 5.57 0 0 0
17/08/2011
5.43
 166,920 5.18 5.43 5.18 0 0 0
16/08/2011
5.18
 35,310 5.11 5.25 5.15 0 0 0
15/08/2011
5.11
 39,650 5.11 5.18 5.11 0 0 0
12/08/2011
5.11
 82,830 5.15 5.22 5.11 100 3,970 -0.1
11/08/2011
5.15
 87,990 5.15 5.15 4.97 0 0 0
10/08/2011
5.15
 79,850 5.01 5.22 5.04 0 0 0
09/08/2011
5.01
 196,320 5.25 5.25 5.01 100 0 0.0
08/08/2011
5.25
 70,010 5.32 5.32 5.25 0 0 0
05/08/2011
5.32
 80,480 5.32 5.39 5.32 0 0 0
04/08/2011
5.32
 92,800 5.08 5.32 5.22 0 0 0
03/08/2011
5.08
 50,590 5.11 5.25 5.04 0 0 0
02/08/2011
5.11
 61,770 5.18 5.18 5.11 0 0 0
01/08/2011
5.18
 32,030 5.25 5.25 5.18 100 0 0.0
29/07/2011
5.25
 50,740 5.36 5.36 5.25 0 0 0
28/07/2011
5.36
 15,790 5.32 5.46 5.29 0 0 0
27/07/2011
5.32
 26,560 5.36 5.36 5.29 0 0 0
26/07/2011
5.36
 81,280 5.36 5.46 5.29 0 0 0
25/07/2011
5.36
 35,500 5.43 5.53 5.36 0 0 0
22/07/2011
5.43
 56,120 5.57 5.60 5.43 0 0 0
21/07/2011
5.57
 54,500 5.60 5.67 5.57 0 0 0
20/07/2011
5.60
 31,880 5.46 5.64 5.50 0 0 0
19/07/2011
5.46
 51,040 5.53 5.60 5.46 0 0 0
18/07/2011
5.53
 4,393 5.60 5.64 5.53 0 0 0
15/07/2011
5.60
 269,560 5.39 5.64 5.46 0 0 0
14/07/2011
5.39
 24,020 5.32 5.39 5.25 0 0 0
13/07/2011
5.32
 16,220 5.29 5.50 5.29 0 0 0
12/07/2011: Cổ tức tiền mặt tỉ lệ: 12%
12/07/2011
5.29
 55,490 5.25 5.46 5.25 0 0 0
11/07/2011
5.25
 360,470 5.25 5.28 5.19 0 0 0
08/07/2011
5.25
 160,050 5.32 5.35 5.19 100 0 0.0
07/07/2011
5.32
 120,970 5.48 5.54 5.28 0 0 0
06/07/2011
5.48
 28,760 5.61 5.64 5.45 0 0 0
05/07/2011
5.61
 156,060 5.48 5.74 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |