Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/03/2026	25	65,400	23.90	26.90	23.90	30,200	0	0.7
09/03/2026	23.20	236,400	25.60	25.60	23	30,200	0	0.7
06/03/2026	25.70	141,300	25.60	26	25.50	500	0	0.0
05/03/2026	25.90	125,200	25.30	26.10	25.30	22,100	0	0.6
04/03/2026	25.20	95,600	26	26	24.90	100	0	0.0
03/03/2026	26	52,500	27.50	27.50	26	100	0	0.0
02/03/2026	27.50	63,800	28	28.60	27	1,600	0	0.1
27/02/2026	28.40	133,300	29.20	30.10	28	2,600	0	0.1
26/02/2026	28.70	17,300	29	29.20	28.70	10,000	0	0.3
25/02/2026	29	32,300	29.70	29.70	28.90	8,600	0	0.3
24/02/2026	29.50	20,800	29.80	29.80	29.30	0	0	0
23/02/2026	29.50	209,100	30.70	30.70	29.20	0	0	0
13/02/2026	29.50	6,500	29.60	29.60	29	0	0	0
12/02/2026	29.20	377,700	29.10	30	28.50	8,500	0	0.2
11/02/2026	28.90	33,600	29	29.10	28.80	0	0	0
10/02/2026	29.50	35,900	29.90	29.90	28.90	200	0	0.0
09/02/2026	29.40	539,700	29.50	30	29	6,500	0	0.2
06/02/2026	29.50	22,800	29.50	29.80	29.30	16,500	0	0.5
05/02/2026	29.40	55,000	31	31	29.40	16,500	0	0.5
04/02/2026	31.30	110,900	32.80	32.80	29.70	1,600	0	0.1
03/02/2026	31	123,300	34.50	34.50	29.70	0	0	0
02/02/2026	34.50	146,300	34	37	32.50	0	0	0
30/01/2026	34.10	283,000	31.80	35.50	31.80	0	0	0
29/01/2026	30.90	354,500	30.70	31.10	30.60	0	0	0
28/01/2026	30.90	136,900	30	31	30	0	0	0
27/01/2026	30.30	9,800	30.50	31.40	29.60	0	0	0
26/01/2026	29	15,300	29	29.60	29	0	0	0
23/01/2026	28.50	460,100	28.50	29	28.10	0	0	0
22/01/2026	29	6,000	29.10	29.80	29	0	0	0
21/01/2026	29.80	1,900	29.10	30.40	29.10	0	0	0
20/01/2026	30.20	46,800	32.60	32.60	29.90	0	0	0
19/01/2026	29.50	30,000	28.20	32.90	28	800	0	0.0

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 (2026-05-18)	-2.20	-10.89%	955,700	-50,800	0	18 20.20 18.20
2 tháng (2026-04-20)	-0.50	-2.70%	1,936,800	-68,200	0	18 20.20 18.20
3 tháng (2026-03-19)	-6.80	-27.42%	4,368,800	185,400	5.2	16.30 24.80 18.20
6 tháng (2025-12-19)	-13	-41.94%	9,913,500	339,800	9.3	16.30 34.50 18.20
12 tháng (2025-06-23)	-11.55	-39.08%	11,296,900	618,000	18.1	16.30 34.80 18.20
24 tháng (2024-06-27)	-0.22	-1.22%	12,306,326	625,200	18.3	16.05 34.80 18.20
36 tháng (2023-07-03)	5.68	46.08%	12,780,074	626,500	18.3	9.98 34.80 18.20
60 tháng (2021-11-03)	10.02	125.47%	13,288,058	626,500	18.3	7.98 34.80 18.20

Công ty cổ phần Thực phẩm G.C (gcf)

THỐNG KÊ GIAO DỊCH