Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	17.50	2,300	18.10	18.10	17.50	0	0	0
22/10/2026	17.50	36,300	16.10	18.40	16.10	0	15,000	0
21/10/2026	17.90	5,300	17.10	17.90	17.10	0	0	0
20/10/2026	17.10	87,600	18.30	18.90	17.10	0	60,000	0
19/10/2026	17.10	6,300	17.90	17.90	17.10	0	0	0
16/10/2026	17.40	179,400	18	18	17.10	0	173,100	0
15/10/2026	17.90	12,200	17.40	18.60	15.60	0	0	0
14/10/2026	17.20	55,200	18	18.80	17.20	0	45,000	0
13/10/2026	17.10	71,700	18	18	17.10	0	50,200	0
12/10/2026	17.30	73,400	18	18	17.20	0	69,700	0
09/10/2026	17.60	44,500	15.70	18.50	15.70	0	20,000	0
08/10/2026	17.60	40,000	17.60	17.60	17.50	0	40,000	-0.7
07/10/2026	18.50	7,500	17.60	18.50	17.50	0	0	0
06/10/2026	18.40	101,800	18.40	18.40	17.40	0	100,000	-1.7
05/10/2026	18.40	6,600	17	18.70	16.70	0	0	0
02/10/2026	18	14,400	18	19.40	17.50	0	300	0.0
01/10/2026	18.10	7,300	18	18.90	18	0	0	0
30/09/2026	18.10	12,300	19.90	19.90	18.10	0	0	0
29/09/2026	18.80	100	18.80	18.80	18.80	100	0	0.0
28/09/2026	18.70	1,700	18	18.70	18	0	0	0
25/09/2026	17.90	17,800	18.20	18.20	17.90	0	16,500	-0.3
24/09/2026	18.10	5,200	18.30	18.30	18.10	0	0	0
23/09/2026	18.40	16,000	18.40	18.40	18.40	0	15,700	-0.3
22/09/2026	18.30	6,300	18.80	18.80	18.30	0	0	0
21/09/2026	18.40	0	18.40	18.40	18.40	0	0	0
18/09/2026	18.80	3,500	18.40	18.80	18.40	0	3,200	-0.1
17/09/2026	18.40	86,400	18.40	18.50	18.40	0	85,500	-1.6
16/09/2026	18.90	3,100	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
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

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 (2026-09-08)	-1.40	-7.37%	453,800	-298,000	-2.6	17.50 19 17.50
2 tháng (2026-08-10)	-1.20	-6.38%	665,400	-297,000	-2.6	17.50 19.30 17.50
3 tháng (2026-07-10)	-1.70	-8.81%	1,427,400	-302,300	-2.7	17.50 19.40 17.50
6 tháng (2026-04-13)	-0.90	-4.86%	3,952,900	-333,900	-3.3	17.50 29.50 17.50
12 tháng (2025-10-13)	-14.22	-44.69%	13,075,900	136,900	8.6	16 34.80 17.50
24 tháng (2024-10-18)	-2.01	-10.26%	14,435,558	274,200	13.2	13.02 34.80 17.50
36 tháng (2023-10-24)	6.49	58.45%	15,027,726	274,800	13.2	9.98 34.80 17.50
60 tháng (2021-11-03)	9.62	120.46%	15,757,552	274,800	13.2	7.98 34.80 17.50

Công ty cổ phần Thực phẩm G.C (gcf)

THỐNG KÊ GIAO DỊCH