Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	18.40	86,400	18.40	18.50	18.40	0	85,500	0
16/09/2026	18.60	3,200	18.30	19	18.20	0	0	0
15/09/2026	18.70	52,700	18.70	19	18.60	0	36,900	-0.7
14/09/2026	19	25,700	18.10	19	18.10	0	0	0
11/09/2026	19	16,000	18.90	19	18.90	0	0	0
10/09/2026	19	12,200	18.90	19	18.90	0	0	0
09/09/2026	19	900	18.30	19	18.30	0	0	0
08/09/2026	19	16,300	19	19	18.80	0	0	0
07/09/2026	18.90	600	18.80	18.90	18.60	0	0	0
04/09/2026	19	17,700	18.50	19.10	18.50	0	0	0
03/09/2026	18.80	9,800	18.30	18.80	18.20	0	0	0
02/09/2026	29.40	539,700	29.50	30	29	200	0	0.0
01/09/2026	30.90	7,500	31	31	29.90	0	0	0
31/08/2026	19	25,700	18.10	19	18.10	0	0	0
28/08/2026	19	4,400	19.10	19.20	19	0	0	0
27/08/2026	19	1,100	18.50	19	18.50	1,000	0	0.0
26/08/2026	18.80	1,000	18.80	19	18.80	0	0	0
25/08/2026	18.80	24,300	18.70	19.20	18.60	0	0	0
24/08/2026	19	13,600	18.70	19.10	18.70	0	0	0
21/08/2026	18.70	18,300	18.90	19.20	18.70	0	0	0
20/08/2026	18.90	7,000	18.50	18.90	18.50	0	0	0
19/08/2026	18.50	21,500	18.50	18.80	18.50	0	0	0
18/08/2026	18.80	17,300	18.40	18.80	18	0	0	0
17/08/2026	18.70	3,200	18.60	18.70	18.60	0	0	0
14/08/2026	19	11,600	19	19	18.50	0	0	0
13/08/2026	19	7,400	19.10	19.20	19	0	0	0
12/08/2026	19.30	27,400	18.50	19.30	18.50	0	0	0
11/08/2026	18.90	15,400	18.90	19.20	18.90	0	0	0
10/08/2026	18.80	10,000	18.70	19	18.70	0	0	0
07/08/2026	18.90	11,300	18.30	19.10	18.30	0	300	-0.0
06/08/2026	19.10	19,600	18	19.10	17.20	0	0	0
05/08/2026	19.20	14,900	19.10	19.20	19	0	0	0
04/08/2026	19.20	28,200	20	21	19	0	0	0
03/08/2026	19.20	31,800	19.20	19.50	17.30	0	0	0
31/07/2026	19.20	130,700	19.20	19.60	19	0	0	0
30/07/2026	19.40	24,700	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	-0.1
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	26,500	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	32,900	19.10	19.20	18.90	0	0	0
16/07/2026	18.90	8,700	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	18.90	0	18.90	18.90	18.90	0	0	0
13/07/2026	19.20	45,400	19	19.20	18.80	0	0	0
10/07/2026	19.30	19,000	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	29.50	22,800	29.50	29.80	29.30	6,500	0	0.2
01/07/2026	18.60	6,700	18.40	18.60	18.40	200	0	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	0.0
26/06/2026	18.20	7,400	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	0.2
22/06/2026	17.90	36,400	17.30	18	17.30	10,000	600	0.2
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	0.1
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	19,600	19	19.30	18.90	9,100	0	0.2
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	0.1
10/06/2026	20.10	12,000	19.90	20.20	19.90	5,900	0	0.1
09/06/2026	19.80	48,700	20	20.10	19.60	0	5,900	-0.1
08/06/2026	20	133,800	19.40	20.90	19.40	0	65,800	-1.3
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	337,800	20	20	18.80	0	0	0
13/05/2026	18.90	69,900	18.90	19.30	18.90	1,900	0	0.0
12/05/2026	18.80	15,200	19	19	18.80	1,000	0	0.0
11/05/2026	19	59,900	19.30	19.30	18.90	1,000	0	0.0
08/05/2026	19.30	22,900	19	19.50	19	500	0	0.0
07/05/2026	18.90	7,500	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	0.0
04/05/2026	19.50	71,400	18.40	19.90	18.40	200	0	0.0
01/05/2026	33.20	36,500	32.90	34.60	32.90	0	0	0
30/04/2026	19	25,700	18.10	19	18.10	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 (2026-08-17)	-0.30	-1.58%	1,247,600	30,100	0.7	16.30 30.90 18.60
2 tháng (2026-07-20)	-0.30	-1.58%	2,117,300	-35,100	-0.6	16.30 30.90 18.60
3 tháng (2026-06-18)	-0.30	-1.58%	2,716,600	-28,800	-0.4	16.30 32.80 18.60
6 tháng (2026-03-20)	-0.30	-1.58%	4,812,800	18,800	0.7	16.30 33.50 18.60
12 tháng (2025-09-22)	1.43	8.26%	8,639,413	127,900	3.1	16.30 35.50 18.60
24 tháng (2024-09-26)	2.21	13.42%	13,114,519	205,997	5.7	11.63 35.50 18.60
36 tháng (2023-10-02)	5.16	38.14%	17,282,463	205,797	5.6	10.07 35.50 18.60
60 tháng (2021-11-03)	10.72	134.23%	20,713,614	205,797	5.6	7.98 35.50 18.60

Công ty cổ phần Thực phẩm G.C (gcf)

THỐNG KÊ GIAO DỊCH