Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2016	49.64	14,790	48.95	50.26	48.40	520	13,020	-0.9
10/11/2016	48.95	14,450	49.57	49.57	48.61	4,490	11,800	-0.5
09/11/2016	49.57	4,020	49.57	52.74	48.68	1,540	130	0.1
08/11/2016	49.57	37,320	49.57	49.57	48.88	20	35,600	-2.6
07/11/2016	49.57	14,810	50.26	50.26	49.02	0	14,800	-1.1
04/11/2016	50.26	5,640	49.64	51.36	48.95	150,176	153,386	-0.2
03/11/2016	49.64	4,060	50.33	50.95	48.26	120	1,390	-0.1
02/11/2016	50.33	11,650	50.61	52.33	48.95	200,040	203,310	-0.2
01/11/2016	50.61	2,790	50.95	50.95	49.64	10	170	-0.0
31/10/2016	50.95	210	50.67	51.30	50.33	110	0	0.0
28/10/2016	50.67	6,580	51.64	51.64	50.33	30	0	0.0
27/10/2016	51.64	2,510	50.33	51.64	49.64	520	0	0.0
26/10/2016	50.33	4,310	51.02	51.02	49.71	20	0	0.0
25/10/2016	51.02	1,330	51.36	51.36	50.67	280	0	0.0
24/10/2016	51.36	1,310	51.57	51.64	50.33	90	550	-0.0
21/10/2016	51.57	2,660	51.71	52.40	50.74	70	0	0.0
20/10/2016	51.71	39,120	48.95	52.26	48.95	10	0	0.0
19/10/2016	48.95	20,670	48.95	50.26	48.68	100,080	116,820	-1.2
18/10/2016	48.95	2,710	49.64	49.64	48.68	0	2,630	-0.2
17/10/2016	49.64	510	50.33	50.33	48.68	20	0	0.0
14/10/2016	50.33	3,890	50.33	50.33	48.47	30	0	0.0
13/10/2016	50.33	8,640	50.26	50.33	48.26	2,020	0	0.1
12/10/2016	50.26	2,040	50.47	50.47	48.95	10	0	0.0
11/10/2016	50.47	6,160	50.47	50.47	47.57	10	0	0.0
10/10/2016	50.47	6,470	50.88	50.88	49.37	0	0	0
07/10/2016	50.88	5,270	51.02	51.02	49.64	0	0	0
06/10/2016	51.02	1,240	51.71	51.71	49.85	10	0	0.0
05/10/2016	51.71	4,730	51.71	52.26	51.02	50	180	-0.0
04/10/2016	51.71	16,320	51.64	51.98	49.99	0	11,910	-0.9
03/10/2016	51.64	2,960	52.40	52.40	48.95	10	0	0.0
30/09/2016	52.40	7,350	52.26	52.40	50.40	10	150	-0.0
29/09/2016	52.26	12,380	52.40	52.40	51.71	0	0	0
28/09/2016	52.40	4,590	52.40	52.40	51.43	109,650	107,600	0.2
27/09/2016	52.40	9,660	53.02	53.02	51.02	1,700	6,200	-0.3
26/09/2016	53.02	6,400	53.43	53.43	51.50	20	6,000	-0.5
23/09/2016	53.43	1,680	53.02	53.43	52.05	0	0	0
22/09/2016	53.02	14,400	53.09	53.09	51.36	6,240	9,360	-0.2
21/09/2016	53.09	7,890	53.23	53.43	50.33	30	2,250	-0.2
20/09/2016	53.23	3,810	53.43	53.78	49.78	50	0	0.0
19/09/2016	53.43	160	54.40	54.47	51.23	10	0	0.0
16/09/2016	54.40	510	54.81	54.81	54.05	170	0	0.0
15/09/2016	54.81	960	54.95	54.95	53.78	0	910	-0.1
14/09/2016	54.95	1,060	55.02	55.02	53.43	0	0	0
13/09/2016	55.02	10	55.02	55.02	55.02	0	0	0
12/09/2016	55.02	1,860	55.16	55.16	53.78	0	0	0
09/09/2016	55.16	5,940	54.47	55.16	54.12	0	5,880	-0.5
08/09/2016	54.47	9,010	55.85	55.85	54.12	0	4,890	-0.4
07/09/2016	55.85	20,140	54.81	55.85	54.12	0	0	0
06/09/2016	54.81	2,650	55.16	55.16	53.09	10	0	0.0
05/09/2016	55.16	310	55.16	55.16	51.71	0	0	0
01/09/2016	55.16	690	55.50	55.50	53.78	10	0	0.0
31/08/2016	55.50	12,040	55.50	55.85	54.47	190	0	0.0
30/08/2016	55.50	4,880	55.50	55.50	54.47	0	0	0
29/08/2016	55.50	4,790	55.50	55.85	54.47	1,890	0	0.2
26/08/2016	55.50	21,950	55.50	55.85	54.47	0	0	0
25/08/2016	55.50	2,260	55.85	55.85	54.47	0	0	0
24/08/2016	55.85	11,110	55.85	55.85	54.81	6,000	7,080	-0.1
23/08/2016	55.85	13,160	55.16	55.85	51.71	10,730	0	0.9
22/08/2016	55.16	14,490	56.88	56.88	55.16	20	3,920	-0.3
19/08/2016	56.88	3,740	56.88	56.88	56.19	0	0	0
18/08/2016	56.88	12,760	56.54	56.88	55.50	110	0	0.0
17/08/2016	56.54	40,550	56.54	56.54	54.81	15,000	24,150	-0.7
16/08/2016	56.54	7,590	56.19	56.54	55.16	30	0	0.0
15/08/2016	56.19	1,860	55.85	56.19	55.16	30	0	0.0
12/08/2016	55.85	15,900	56.54	56.88	55.16	0	7,000	-0.6
11/08/2016	56.54	8,220	56.19	56.88	54.47	0	0	0
10/08/2016	56.19	16,500	55.85	56.88	55.85	54,440	50,940	0.3
09/08/2016	55.85	4,580	55.85	56.54	55.16	500	0	0.0
08/08/2016	55.85	1,690	55.85	55.85	53.43	20,580	20,000	0.0
05/08/2016	55.85	7,810	56.54	56.54	53.09	10	0	0.0
04/08/2016	56.54	2,570	56.54	56.54	55.50	340	0	0.0
03/08/2016	56.54	1,160	56.88	56.88	54.47	0	0	0
02/08/2016	56.88	46,670	56.88	56.88	54.81	41,000	23,100	1.4
01/08/2016	56.88	41,240	55.16	57.22	54.81	31,730	0	2.6
29/07/2016	55.16	27,400	54.47	56.54	53.09	20,000	10,000	0.8
28/07/2016	54.47	10,850	54.81	55.16	53.43	0	0	0
27/07/2016	54.81	3,560	53.43	55.16	53.43	0	0	0
26/07/2016	53.43	28,360	53.43	53.43	50.67	17,000	0	1.3
25/07/2016	53.43	25,560	53.43	53.43	51.71	15,000	1,080	1.1
22/07/2016	53.43	34,640	57.22	57.22	53.43	250	4,300	-0.3
21/07/2016	57.22	10,020	57.22	57.22	55.16	57,060	65,460	-0.7
20/07/2016	57.22	13,220	56.54	57.22	55.50	2,410	1,140	0.1
19/07/2016	56.54	43,470	58.95	59.29	56.19	38,660	120	3.3
18/07/2016	58.95	20,960	58.60	58.95	56.88	6,010	12,470	-0.5
15/07/2016	58.60	16,770	59.98	61.02	56.54	3,600	0	0.3
14/07/2016	59.98	69,770	58.60	62.05	57.91	55,160	0	4.7
13/07/2016	58.60	62,860	56.19	58.95	55.16	42,900	0	3.6
12/07/2016	56.19	19,190	57.22	57.22	55.16	3,940	0	0.3
11/07/2016	57.22	19,250	55.50	59.29	55.50	7,110	2,300	0.4
08/07/2016	55.50	186,280	52.05	55.50	51.71	52,010	0	4.1
07/07/2016	52.05	64,590	51.71	52.05	51.71	37,270	1,000	2.7
06/07/2016	51.71	46,050	52.05	52.05	51.71	29,300	0	2.2
05/07/2016	52.05	71,390	51.71	52.05	50.33	50,000	5,720	3.3
04/07/2016	51.71	37,130	52.05	52.05	50.33	0	19,740	-1.5
01/07/2016	52.05	39,040	51.71	52.40	51.71	22,910	0	1.7
30/06/2016	51.71	34,510	51.02	52.74	51.36	25,000	0	1.9
29/06/2016	51.02	43,300	49.99	52.40	49.64	0	11,990	-0.9
28/06/2016	49.99	22,870	49.99	50.33	48.61	50	380	-0.0
27/06/2016	49.99	4,400	50.33	50.33	49.99	0	0	0
24/06/2016	50.33	106,160	51.71	51.71	48.26	65,000	0	4.7

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.05	0.49%	147,600	-900	-0.0	9.80 10.45 10
2 tháng (2025-12-01)	-0.15	-1.44%	286,200	-200	-0.0	9.80 10.80 10
3 tháng (2025-10-30)	-0.55	-5.09%	432,300	300	0.0	9.80 11.20 10
6 tháng (2025-08-01)	-1.75	-14.58%	1,246,700	-1,300	-0.0	9.80 12.40 10
12 tháng (2025-02-03)	-0.95	-8.48%	4,281,700	-100	0.0	8.72 13 10
24 tháng (2024-02-15)	-5.45	-34.71%	9,777,300	-90,728	-1.3	8.72 16.40 10
36 tháng (2023-02-13)	-8.40	-45.04%	21,047,100	-67,728	-1.5	8.72 23 10
60 tháng (2021-02-23)	-7.50	-42.26%	91,740,300	-146,456	-2.6	8.72 63.33 10

CTCP Bóng đèn Điện Quang (dqc)

THỐNG KÊ GIAO DỊCH