Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	18.30	2,700	18.50	18.60	18.30	0	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
16/01/2026	28.50	111,900	29.30	29.30	28.40	200	0	0.0
15/01/2026	28.80	161,400	30.10	30.10	28.50	200	28,600	-0.8
14/01/2026	29	55,900	30.80	30.80	28	0	21,400	-0.6
13/01/2026	30.40	240,800	30.20	31.90	28.90	100	0	0.0
12/01/2026	30.40	1,500	30.40	30.40	30	0	0	0
09/01/2026	30.90	7,500	31	31	29.90	100	0	0.0
08/01/2026	31.80	28,500	31.60	32	30	0	0	0
07/01/2026	32.80	13,400	32.10	33.30	32	0	0	0
06/01/2026	33	16,900	33.50	33.60	32.80	0	0	0
05/01/2026	33.20	36,500	32.90	34.60	32.90	0	0	0
31/12/2025	33.50	65,900	32.50	34	32	0	0	0
30/12/2025	32.90	83,700	32	33	31.50	0	0	0
29/12/2025	31.70	72,700	29.90	32.50	29	0	0	0
26/12/2025	30.90	5,500	31	31	28.30	0	0	0
25/12/2025	30.30	9,200	30.20	33.20	30.20	0	0	0
24/12/2025	30.50	6,800	28.60	30.50	28.30	0	0	0
23/12/2025	31.40	12,100	30.80	31.40	30	0	0	0
22/12/2025	31.10	155,800	31.50	32	31	0	0	0
19/12/2025	31	176,600	30	32.40	29.90	28,000	0	0.9
18/12/2025	31.10	391,500	28.40	31.10	28	26,600	0	0.8
17/12/2025	27	349,700	27	28	26.90	41,000	0	1.1
16/12/2025	27	8,700	26.80	27	24	0	0	0
15/12/2025	26.80	3,200	27	27	26.60	0	0	0
12/12/2025	27.30	1,200	27.60	27.60	27.30	0	0	0
11/12/2025	27	76,000	27.70	27.70	27	20,100	0	0.6
10/12/2025	27.50	5,900	26.90	29	26.90	0	0	0
09/12/2025	27.80	2,500	28.20	28.20	27.80	0	0	0
08/12/2025	27.50	400	27.50	28.40	27.50	0	0	0
05/12/2025	26.90	2,600	26.90	26.90	26.90	1,800	0	0.0
04/12/2025	28	16,400	27.20	28	26	5,000	0	0.1
03/12/2025	27.60	15,600	28	28.10	27.60	6,000	0	0.2
02/12/2025	27	7,600	30.20	30.20	27	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 (2026-04-01)	0.10	0.55%	1,920,000	33,000	0.8	16.30 18.90 18.40
2 tháng (2026-03-02)	-9.10	-33.09%	3,766,000	334,000	7.7	16.30 27.50 18.40
3 tháng (2026-02-02)	-16.10	-46.67%	5,630,500	405,000	9.8	16.30 34.50 18.40
6 tháng (2025-11-03)	-13.15	-41.67%	9,256,900	513,200	13.0	16.30 34.80 18.40
12 tháng (2025-05-06)	-8.41	-31.38%	9,895,700	664,700	18.1	16.30 34.80 18.40
24 tháng (2024-05-13)	3.47	23.28%	10,793,367	669,800	18.3	14.58 34.80 18.40
36 tháng (2023-05-17)	5.90	47.25%	11,147,352	671,100	18.3	9.98 34.80 18.40
60 tháng (2021-11-03)	10.42	130.48%	11,611,958	671,100	18.3	7.98 34.80 18.40

Công ty cổ phần Thực phẩm G.C (gcf)

THỐNG KÊ GIAO DỊCH