CTCP Bóng đèn Điện Quang (dqc)

13.60
0.20
(1.49%)
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)
14/02/2023
19
 66,200 18.65 19.30 18.50 0 0 0.0
13/02/2023
18.65
 83,300 18.65 18.90 18.30 0 0 0.0
10/02/2023
18.65
 116,300 18.40 19.30 18 100 0 0.0
09/02/2023
18.40
 41,900 18.75 18.75 18.10 0 0 0.0
08/02/2023
18.75
 81,300 18.50 18.90 18.10 0 0 0.0
07/02/2023
18.50
 81,100 18.90 19.45 18.50 600 100 0.0
06/02/2023
18.90
 251,400 17.70 18.90 17.70 0 0 0.0
03/02/2023
17.70
 48,100 17.30 17.75 17.45 0 0 0.0
02/02/2023
17.30
 61,500 17.20 17.75 17.10 0 0 0.0
01/02/2023
17.20
 115,400 17.55 18.20 17.20 100 0 0.0
31/01/2023
17.55
 113,800 17.50 18.50 17.30 600 0 0.0
30/01/2023
17.50
 51,100 17.20 17.80 17.20 0 6 -0.0
27/01/2023
17.20
 6,900 17.20 17.65 17 0 0 -0.1
19/01/2023
17.20
 7,200 17.10 17.20 16.95 0 0 -0.1
18/01/2023
17.10
 22,100 16.70 17.10 16.70 0 0 -0.1
17/01/2023
16.70
 32,400 16.60 16.90 16.60 0 0 -0.1
16/01/2023
16.60
 6,000 16.80 17 16.55 0 0 -0.1
13/01/2023
16.80
 13,200 17 17.20 16.70 0 0 -0.1
12/01/2023
17
 22,800 16.80 17.10 16.80 0 0 -0.1
11/01/2023
16.80
 17,500 16.90 17 16.50 0 0 -0.1
10/01/2023
16.90
 12,900 17 17 16.70 0 0 -0.1
09/01/2023
17
 15,000 17.45 17.45 17 0 0 -0.1
06/01/2023
17.45
 27,800 17.50 17.50 17 0 0 -0.0
05/01/2023
17.50
 6,200 17.80 17.85 17.35 0 0 -0.0
04/01/2023
17.80
 24,000 17.75 18 17.35 0 0 -0.0
03/01/2023
17.75
 21,600 17 17.85 17 0 0 -0.0
30/12/2022
17
 14,900 16.75 17 16.30 0 0 -0.0
29/12/2022
16.75
 5,100 17.20 17.35 16.70 0 0 -0.0
28/12/2022
17.20
 8,400 17 17.20 16.15 0 0 -0.0
27/12/2022
17
 39,400 16.30 17 15.70 0 0 -0.0
26/12/2022
16.30
 10,500 16.70 17.10 16.30 0 0 -0.0
23/12/2022
16.70
 37,500 17 17.50 16.60 0 0 -0.0
22/12/2022
17
 15,900 17 17.30 16.85 0 0 -0.0
21/12/2022
17
 43,300 17.30 17.30 16.30 0 0 -0.0
20/12/2022
17.30
 53,700 18 18 16.80 0 0 -0.0
19/12/2022
18
 61,200 17.60 18.15 17.10 0 0 -0.0
16/12/2022
17.60
 26,700 18 18.15 17.60 0 0 -0.0
15/12/2022
18
 34,000 17.50 18.25 16.95 0 0 -0.0
14/12/2022
17.50
 21,500 17.20 17.90 17.15 0 1,600 -0.0
13/12/2022
17.20
 42,300 17 17.35 16.80 0 1,900 -0.0
12/12/2022
17
 52,100 17.10 18.10 16.20 0 4,800 -0.1
09/12/2022
17.10
 41,900 17 17.50 17 0 8,400 -0.1
08/12/2022
17
 36,700 16.80 17.30 16.50 0 5,300 -0.1
07/12/2022
16.80
 38,300 17.25 17.25 16.20 0 4,000 -0.1
06/12/2022
17.25
 170,500 18.50 19.30 17.25 600 2,600 -0.0
05/12/2022
18.50
 253,600 17.30 18.50 17.65 600 3,100 -0.0
02/12/2022
17.30
 222,600 16.20 17.30 15.90 0 2,100 -0.0
01/12/2022
16.20
 179,600 15.45 16.50 15.60 0 900 -0.0
30/11/2022
15.45
 50,000 15.30 16 15 0 2,100 -0.0
29/11/2022
15.30
 85,200 14.90 15.30 14.60 0 1,800 -0.0
28/11/2022
14.90
 34,300 14.20 15 14.55 0 1,300 -0.0
25/11/2022
14.20
 37,200 13.90 14.25 13.65 0 1,700 -0.0
24/11/2022
13.90
 8,800 13.95 13.95 13.45 0 800 -0.0
23/11/2022
13.95
 31,400 14.30 14.30 13.60 0 1,100 -0.0
22/11/2022
14.30
 94,800 14.25 14.80 13.60 0 1,300 -0.0
21/11/2022
14.25
 9,500 13.85 14.50 13.35 0 1,300 -0.0
18/11/2022
13.85
 105,800 14.05 14.10 13.10 0 1,300 -0.0
17/11/2022
14.05
 40,200 13.40 14.15 13.40 0 1,100 -0.0
16/11/2022
13.40
 77,300 12.90 13.40 12 0 1,400 -0.0
15/11/2022
12.90
 101,900 13.30 13.30 12.40 0 1,100 -0.0
14/11/2022
13.30
 63,100 13.80 13.80 12.85 0 1,300 -0.0
11/11/2022
13.80
 52,000 14.80 14.90 13.80 0 1,000 -0.0
10/11/2022
14.80
 107,100 15.90 15.90 14.80 0 800 -0.0
09/11/2022
15.90
 23,600 15.30 15.95 15.35 0 1,000 -0.0
08/11/2022
15.30
 67,500 15.80 15.80 15.30 0 1,200 -0.0
07/11/2022
15.80
 68,500 16.55 16.55 15.80 0 800 -0.0
04/11/2022
16.55
 47,500 16.90 16.90 16.30 0 1,100 -0.0
03/11/2022
16.90
 34,000 16.80 17 16.55 0 1,102 -0.0
02/11/2022
16.80
 36,700 16.75 17 16.75 0 900 -0.0
01/11/2022
16.75
 57,800 16.80 17.50 15.65 10,000 1,000 0.2
31/10/2022
16.80
 30,400 17.10 17.10 16.10 0 900 -0.0
28/10/2022
17.10
 13,000 17.20 17.20 16.70 0 1,000 -0.0
27/10/2022
17.20
 11,500 16.65 17.60 16.50 0 1,500 -0.0
26/10/2022
16.65
 5,500 16.10 16.90 16.10 0 1,100 -0.0
25/10/2022
16.10
 33,200 16 16.50 15.60 600 200 0.0
24/10/2022
16
 63,900 16.40 17.50 15.80 300 400 -0.0
21/10/2022
16.40
 98,600 17.60 17.60 16.40 0 3,100 -0.1
20/10/2022
17.60
 32,400 18.15 18.20 17.50 0 2,300 -0.0
19/10/2022
18.15
 64,300 17.75 18.50 17.60 0 1,100 -0.0
18/10/2022
17.75
 67,200 16.60 17.75 16.75 0 500 -0.0
17/10/2022
16.60
 44,600 16.70 16.70 16.05 0 1,500 -0.0
14/10/2022
16.70
 21,800 16.25 17 16.40 100 900 -0.0
13/10/2022
16.25
 17,100 16.50 16.50 16.10 0 900 -0.0
12/10/2022
16.50
 16,900 15.80 16.60 15.50 1,200 100 0.0
11/10/2022
15.80
 27,600 16 16.50 15.60 5,100 300 0.1
10/10/2022
16
 49,600 16.20 16.30 15.55 5,500 0 0.1
07/10/2022
16.20
 99,800 17.10 17.10 15.95 200 0 0.0
06/10/2022
17.10
 33,900 17.80 17.95 17 1,500 1,100 0.0
05/10/2022
17.80
 38,100 17.20 17.80 17.35 3,400 0 0.1
04/10/2022
17.20
 39,800 17.10 17.50 16.55 2,500 0 0.0
03/10/2022
17.10
 117,600 18.30 18.30 17.10 0 1,000 -0.0
30/09/2022
18.30
 166,200 18.85 18.85 17.55 5,000 3,500 0.0
29/09/2022
18.85
 28,300 19.30 19.60 18.85 0 4,801 -0.1
28/09/2022
19.30
 104,400 20.05 20.05 19.30 0 7,000 -0.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
27/09/2022
20.05
 33,200 20.15 20.25 20.05 0 4,100 -0.1
26/09/2022
20.15
 101,600 21.17 21.17 20.00 0 4,600 -0.1
23/09/2022
21.17
 22,400 21.47 21.47 21.17 0 800 -0.0
22/09/2022
21.47
 17,700 21.17 21.47 20.98 0 900 -0.0
21/09/2022
21.17
 26,000 21.47 21.47 20.69 0 1,900 -0.0
20/09/2022
21.47
 50,700 21.47 21.56 20.93 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |