CTCP Bóng đèn Điện Quang (dqc)

13.50
-0.10
(-0.74%)
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)
26/11/2021
24.98
 95,900 25.57 25.57 24.88 5,300 0 0.1
25/11/2021
25.57
 72,000 25.27 25.76 24.98 9,600 0 0.2
24/11/2021
25.27
 88,700 24.79 25.81 24.98 7,900 0 0.2
23/11/2021
24.79
 201,700 25.27 25.27 23.52 4,900 0 0.1
22/11/2021
25.27
 84,400 25.76 26.35 24.88 100 0 0.0
19/11/2021
25.76
 229,800 27.03 27.27 25.37 7,000 0 0.2
18/11/2021
27.03
 135,100 27.42 27.61 26.74 14,000 0 0.4
17/11/2021
27.42
 74,200 27.42 28.15 27.13 2,000 0 0.1
16/11/2021
27.42
 159,000 27.66 27.86 26.35 16,400 0 0.5
15/11/2021
27.66
 188,000 27.86 27.86 27.32 3,000 0 0.1
12/11/2021
27.86
 129,600 27.66 27.91 27.42 0 0 0
11/11/2021
27.66
 221,300 28.20 28.79 27.66 0 0 0
10/11/2021
28.20
 227,700 27.61 28.40 26.98 0 0 0
09/11/2021
27.61
 132,500 28.40 28.40 27.42 1,000 0 0.0
08/11/2021
28.40
 282,400 28.35 29.27 28.30 0 0 0
05/11/2021
28.35
 344,400 26.49 28.35 26.88 0 0 0
04/11/2021
26.49
 278,100 24.79 26.49 24.88 0 0 0
03/11/2021
24.79
 191,200 26.25 26.44 24.79 0 0 0
02/11/2021
26.25
 251,700 25.32 26.35 24.49 0 0 0
01/11/2021
25.32
 217,200 25.81 25.81 25.18 0 0 0
29/10/2021
25.81
 323,400 25.76 25.96 25.18 0 5,000 -0.1
28/10/2021
25.76
 493,600 25.71 25.86 25.08 0 0 0
27/10/2021
25.71
 309,000 25.57 26.15 25.57 0 0 0
26/10/2021
25.57
 205,400 24.88 25.81 24.88 0 0 0
25/10/2021
24.88
 306,200 23.27 24.88 23.37 100 0 0.0
22/10/2021
23.27
 94,900 22.69 23.57 22.49 0 0 0
21/10/2021
22.69
 18,100 22.64 22.83 22.54 0 0 0
20/10/2021
22.64
 43,200 22.69 22.83 22.44 0 0 0
19/10/2021
22.69
 12,300 22.88 22.88 22.49 0 0 0
18/10/2021
22.88
 27,700 22.93 23.03 22.78 0 0 0
15/10/2021
22.93
 21,800 22.88 22.98 22.44 0 0 0
14/10/2021
22.88
 48,700 22.64 23.08 22.74 0 0 0
13/10/2021
22.64
 96,300 22.69 22.88 22.44 0 0 0
12/10/2021
22.69
 79,000 23.18 23.18 22.64 0 0 0
11/10/2021
23.18
 66,300 23.27 23.42 22.93 0 0 0
08/10/2021
23.27
 80,200 23.61 23.76 23.22 500 0 0.0
07/10/2021
23.61
 201,400 22.54 23.86 22.59 0 0 0
06/10/2021
22.54
 88,900 22.10 22.54 21.96 0 0 0
05/10/2021
22.10
 30,300 21.96 22.25 21.86 0 0 0
04/10/2021
21.96
 30,600 21.96 22.15 21.86 0 0 0
01/10/2021
21.96
 38,800 22.30 22.35 21.91 90,114 90,114 0
30/09/2021
22.30
 44,700 21.96 22.35 21.71 0 0 0
29/09/2021
21.96
 28,300 22.05 22.05 21.91 0 0 0
28/09/2021
22.05
 51,400 21.91 22.05 21.47 0 0 0
27/09/2021
21.91
 50,900 22.25 22.64 21.91 0 0 0
24/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2021
22.25
 96,600 21.86 22.64 21.96 0 3,000 -0.1
23/09/2021
21.86
 41,300 22.19 22.43 21.81 0 0 0
22/09/2021
22.19
 61,900 21.71 22.38 21.67 0 0 0
21/09/2021
21.71
 106,800 22.00 22.05 21.09 0 0 0
20/09/2021
22.00
 70,200 22.53 23.05 22.00 0 0 0
17/09/2021
22.53
 64,500 22.53 22.72 22.19 0 0 0
16/09/2021
22.53
 110,100 22.67 22.67 22.24 0 0 0
15/09/2021
22.67
 58,100 22.91 23.05 22.00 0 0 0
14/09/2021
22.91
 75,500 23.19 23.38 22.53 0 0 0
13/09/2021
23.19
 239,300 22.38 23.38 22.38 0 0 0
10/09/2021
22.38
 78,900 22.81 22.81 22.05 0 0 0
09/09/2021
22.81
 166,100 21.62 23.05 21.38 0 100 -0.0
08/09/2021
21.62
 43,200 21.38 21.91 21.00 0 500 -0.0
07/09/2021
21.38
 85,400 21.67 22.14 21.38 0 0 0
06/09/2021
21.67
 93,000 21.19 22.05 20.81 0 0 0
01/09/2021
21.19
 39,400 21.24 21.28 21.00 0 0 0
31/08/2021
21.24
 89,600 21.14 21.86 21.00 0 0 0
30/08/2021
21.14
 30,600 20.52 21.19 20.52 0 0 0
27/08/2021
20.52
 43,700 20.62 20.71 19.28 0 0 0
26/08/2021
20.62
 62,500 20.33 21.14 19.76 0 0 0
25/08/2021
20.33
 35,500 20.52 20.52 20.04 0 6,500 -0.1
24/08/2021
20.52
 41,700 20.14 20.52 20.04 0 0 0
23/08/2021
20.14
 95,600 21.19 21.19 20.04 100 0 0.0
20/08/2021
21.19
 142,900 21.86 22.43 20.81 0 0 0
19/08/2021
21.86
 152,200 22.14 22.14 21.19 0 0 0
18/08/2021
22.14
 161,900 23.05 23.29 22.00 6,500 0 0.2
17/08/2021
23.05
 414,000 21.57 23.05 21.67 0 1,000 -0.0
16/08/2021
21.57
 120,900 20.19 21.57 21.48 0 0 0
13/08/2021
20.19
 321,900 18.90 20.19 19.09 500 0 0
12/08/2021
18.90
 21,000 18.90 19.19 18.80 0 0 0
11/08/2021
18.90
 41,700 18.52 19.38 18.42 0 0 0
10/08/2021
18.52
 24,900 18.61 18.61 18.33 0 0 0
09/08/2021
18.61
 39,600 18.61 18.61 17.66 0 1,000 -0.0
06/08/2021
18.61
 5,400 18.90 18.95 18.61 0 0 0
05/08/2021
18.90
 34,600 18.99 18.99 18.04 0 0 0
04/08/2021
18.99
 22,900 19.23 19.23 18.85 0 0 0
03/08/2021
19.23
 56,300 19.09 19.57 18.95 0 0 0
02/08/2021
19.09
 98,000 17.85 19.09 17.94 0 0 0
30/07/2021
17.85
 9,100 17.80 18.42 17.85 0 0 0
29/07/2021
17.80
 95,500 17.71 18.23 17.71 0 0 0
28/07/2021
17.71
 16,600 17.85 18.04 17.47 1,000 0 0.0
27/07/2021
17.85
 18,300 17.51 17.94 17.47 0 0 0
26/07/2021
17.51
 27,700 17.56 17.66 17.13 0 0 0
23/07/2021
17.56
 9,700 17.51 17.90 17.51 0 0 0
22/07/2021
17.51
 10,400 17.37 17.66 17.28 0 0 0
21/07/2021
17.37
 19,100 17.37 17.75 17.18 0 0 0
20/07/2021
17.37
 17,600 17.47 17.47 16.75 1,100 0 0.0
19/07/2021
17.47
 13,100 17.56 17.56 16.80 0 0 0
16/07/2021
17.56
 11,600 17.75 17.85 17.56 0 0 0
15/07/2021
17.75
 56,000 17.28 17.94 17.56 0 0 0
14/07/2021
17.28
 17,000 17.37 17.85 17.28 0 0 0
13/07/2021
17.37
 49,800 17.66 17.85 17.37 19,900 0 0.4
12/07/2021
17.66
 110,500 18.42 18.42 17.13 37,900 700 0.7
09/07/2021
18.42
 15,700 18.71 18.71 18.37 0 900 -0.0
08/07/2021
18.71
 31,500 18.71 18.80 18.52 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |