Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	19.20	130,700	19.20	19.60	19	0	0	0
30/07/2026	19.30	27,900	19.20	20.70	19	0	0	0
29/07/2026	18.90	5,800	18.90	18.90	18.90	0	0	0
28/07/2026	19.10	63,900	18.80	19.20	18.70	0	0	0
27/07/2026	19.10	38,300	19	19.20	19	0	0	0
24/07/2026	19.10	65,200	19	19.20	19	0	5,000	0
23/07/2026	18.90	15,100	18.90	18.90	18.90	0	0	0
22/07/2026	19.10	47,200	19.10	19.10	18.90	0	0	0
21/07/2026	18.90	26,600	18.60	18.90	18.50	0	0	0
20/07/2026	18.70	105,900	19.10	19.10	18.70	0	0	0
17/07/2026	19.10	38,900	19.10	19.20	18.90	0	0	0
16/07/2026	19.20	9,700	19.10	19.20	18.90	0	0	0
15/07/2026	19.10	26,900	19	19.60	18.60	0	0	0
14/07/2026	19.10	1,000	19	19.10	19	0	0	0
13/07/2026	19.20	45,400	19	19.20	18.80	0	0	0
10/07/2026	19.30	20,800	18.80	19.40	18.80	0	0	0
09/07/2026	19.50	9,900	18.90	19.50	18.80	0	0	0
08/07/2026	18.80	14,500	18.40	19.10	18.40	0	0	0
07/07/2026	18.40	6,000	18.20	18.40	18.20	0	0	0
06/07/2026	18.30	24,600	18.40	18.40	18.10	0	0	0
03/07/2026	18.30	3,100	18.50	18.50	18.30	0	0	0
02/07/2026	18.50	3,100	18.30	18.50	18.30	0	0	0
01/07/2026	18.60	6,700	18.40	18.60	18.40	200	0	0
30/06/2026	18.40	8,700	18.40	18.50	18.20	0	0	0
29/06/2026	18.40	9,900	18.10	18.50	18.10	300	0	0
26/06/2026	18.20	7,500	18	18.30	18	0	0	0
25/06/2026	18.20	14,100	18.30	18.30	17.90	0	0	0
24/06/2026	18.30	28,600	18.50	19.20	18.30	0	0	0
23/06/2026	18.20	50,100	17.80	18.70	17.80	10,000	0	0
22/06/2026	17.90	36,400	17.30	18	17.30	10,000	600	0
19/06/2026	17.90	33,500	18.10	18.10	17.60	0	0	0
18/06/2026	18.10	42,200	18	18.20	17.50	8,000	0	0
17/06/2026	18.20	34,300	18.30	18.30	18	0	0	0
16/06/2026	18	37,600	19	19	17.90	0	0	0
15/06/2026	19.10	19,800	19	19.30	18.90	9,100	0	0
12/06/2026	19.30	14,800	19.50	19.50	18.90	0	0	0
11/06/2026	19.30	56,900	20	20	19.20	5,900	0	0
10/06/2026	20.10	12,000	19.90	20.20	19.90	5,900	0	0
09/06/2026	19.80	48,700	20	20.10	19.60	0	5,900	0
08/06/2026	20	133,800	19.40	20.90	19.40	0	65,800	0
05/06/2026	19.50	18,400	19.50	19.70	19.20	0	0	0
04/06/2026	19.50	2,000	20	20	19.50	0	0	0
03/06/2026	19.70	12,600	19.10	19.80	19.10	0	0	0
02/06/2026	19	25,000	18.80	19	18.80	0	0	0
01/06/2026	18.70	126,600	18.90	18.90	18.60	0	0	0
29/05/2026	19	27,900	18.80	19	18.80	0	0	0
28/05/2026	19	41,500	18.70	19	18.70	0	0	0
27/05/2026	19	4,600	19.50	19.50	18.80	0	0	0
26/05/2026	19.10	9,000	18.90	19.10	18.70	0	0	0
25/05/2026	18.90	33,100	19.50	20.20	18.90	0	0	0
22/05/2026	19.40	9,300	19.30	19.50	19.30	0	0	0
21/05/2026	19.50	152,400	19.50	19.80	19.40	0	0	0
20/05/2026	19.50	82,900	19.50	19.50	19.10	0	0	0
19/05/2026	19.50	42,400	20.20	20.20	19.30	0	0	0
18/05/2026	20.20	44,400	19.80	21	19.60	0	0	0
15/05/2026	19.60	36,400	19.20	19.60	19.20	0	0	0
14/05/2026	19.20	338,300	20	20	18.80	0	0	0
13/05/2026	18.90	69,900	18.90	19.30	18.90	1,900	0	0
12/05/2026	18.80	15,200	19	19	18.80	1,000	0	0
11/05/2026	19	59,900	19.30	19.30	18.90	1,000	0	0
08/05/2026	19.30	22,900	19	19.50	19	500	0	0
07/05/2026	18.90	8,000	19.10	19.30	18.60	0	0	0
06/05/2026	19.30	67,000	19.50	19.50	19	0	0	0
05/05/2026	19.80	30,600	19.80	20.60	19.30	1,600	0	0
04/05/2026	19.50	74,900	18.40	19.90	18.40	200	0	0
29/04/2026	18.40	13,300	18.30	18.40	18	0	0	0
28/04/2026	18.20	73,200	18.40	18.40	18.20	500	0	0
24/04/2026	18.30	2,700	18.50	18.60	18.30	0	0	0
23/04/2026	18.30	46,500	19	19	18.30	2,500	0	0
22/04/2026	18.90	36,300	19	19	18.40	1,100	0	0
21/04/2026	18.90	62,600	18.90	19	18.20	1,500	23,100	0
20/04/2026	18.50	23,400	18.80	19	18.50	0	6,100	0
17/04/2026	18.60	23,700	18.50	18.90	18.10	0	0	0
16/04/2026	18.40	42,000	18.50	18.50	17.80	500	0	0
15/04/2026	18.80	52,300	18.50	18.90	18	0	0	0
14/04/2026	18.20	56,400	18.60	19	17.90	800	0	0
13/04/2026	18.50	66,800	17.70	19	17.40	900	0	0
10/04/2026	17.70	119,300	16.50	17.70	16.50	1,000	0	0
09/04/2026	16.30	31,000	16.30	16.70	16	0	0	0
08/04/2026	16.40	171,700	16.50	17	16.20	0	0	0
07/04/2026	16.40	179,200	17.50	17.50	15.80	15,000	100	0.0
06/04/2026	17.20	82,000	17.90	19.30	17.10	16,500	100	0.3
03/04/2026	17	171,200	17.90	18.20	16.80	22,100	0	0.6
02/04/2026	17.90	199,000	18.30	19.30	17.50	0	0	0
01/04/2026	18.30	464,700	22	22	18.30	0	0	0
31/03/2026	21.40	64,600	21.60	22	21.10	5,000	600	0.1
30/03/2026	21.70	16,900	21.10	21.70	21.10	10,000	0	0.2
27/03/2026	21.90	32,800	21.80	22	21.50	10,000	0	0.2
26/03/2026	21.80	18,800	22.10	22.10	21.50	10,000	0	0.2
25/03/2026	22	260,900	23	23.50	21.50	53,400	0	1.2
24/03/2026	23.40	165,100	23.40	24.40	22	53,400	0	1.2
23/03/2026	23.20	191,800	24.20	24.30	21	55,800	0	1.2
20/03/2026	24.50	19,000	24.50	25.50	23.80	0	0	0
19/03/2026	24.80	2,800	25	25	24.70	0	0	0
18/03/2026	25.20	43,800	25.50	26.90	24.90	0	0	0
17/03/2026	24.50	57,500	24.60	25.40	24.40	5,100	0	0.1
16/03/2026	23.50	42,500	24.60	25.20	23.50	2,300	0	0.1
13/03/2026	25.20	48,200	25.30	25.30	24	0	0	0
12/03/2026	25.50	14,100	24.50	26	24	9,500	0	0.2
11/03/2026	25.80	87,000	26.80	26.80	24.50	2,300	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	0.70	3.76%	606,500	-4,800	0	18.30 19.50 19.20
2 tháng (2026-06-01)	0.60	3.21%	1,380,000	-27,900	0	17.90 20.10 19.20
3 tháng (2026-05-04)	-0.20	-1.03%	2,550,600	-21,700	0	17.90 20.20 19.20
6 tháng (2026-02-02)	-15.20	-44.06%	8,178,400	383,300	9.8	16.30 34.50 19.20
12 tháng (2025-08-05)	-12.06	-38.46%	11,988,000	566,700	15.7	16.30 34.80 19.20
24 tháng (2024-08-12)	0.99	5.41%	13,128,029	649,000	18.3	16.30 34.80 19.20
36 tháng (2023-08-16)	7.50	63.54%	13,638,171	649,400	18.3	9.98 34.80 19.20
60 tháng (2021-11-03)	11.32	141.75%	14,159,858	649,400	18.3	7.98 34.80 19.20

Công ty cổ phần Thực phẩm G.C (gcf)

THỐNG KÊ GIAO DỊCH