Công ty cổ phần Thực phẩm G.C (gcf)

25.20
0.30
(1.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-5 -16.95% 1,442,300 125,200 3.1
23.20
29.50
25.20
2 tháng
(2026-01-19) 		-5 -16.95% 4,238,300 175,800 4.6
23.20
34.50
25.20
3 tháng
(2025-12-18) 		-6.60 -21.22% 5,892,400 181,000 4.9
23.20
34.50
25.20
6 tháng
(2025-09-19) 		-8.23 -25.14% 6,572,500 314,100 8.9
23.20
34.80
25.20
12 tháng
(2025-03-24) 		1.50 6.54% 7,375,600 436,797 13.0
19.52
34.80
25.20
24 tháng
(2024-03-28) 		11.48 88.22% 8,154,980 440,900 13.1
12.15
34.80
25.20
36 tháng
(2023-04-03) 		11.66 90.77% 8,463,658 441,100 13.1
9.98
34.80
25.20
60 tháng
(2021-11-03) 		16.52 206.88% 8,875,458 441,100 13.1
7.98
34.80
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
31.82
 300 31.91 31.91 31.82 200 0 0.0
16/10/2025
31.82
 3,200 31.82 32.27 31.82 2,000 0 0.1
15/10/2025
31.64
 0 31.64 31.64 31.64 0 0 0
14/10/2025
31.36
 200 31.82 31.82 31.36 0 0 0
13/10/2025
31.82
 10,200 31.82 31.82 31 7,100 0 0.2
10/10/2025
31.82
 5,000 31.82 31.82 31.82 5,000 0 0.2
09/10/2025
31.73
 0 31.73 31.73 31.73 0 0 0
08/10/2025
31.73
 100 31.73 31.73 31.73 0 0 0
07/10/2025
31.18
 1,700 31.18 31.18 31.18 0 0 0
06/10/2025
31.73
 300 31.73 31.73 31.64 0 0 0
03/10/2025
31.64
 0 31.64 31.64 31.64 0 0 0
02/10/2025
31.64
 100 31.64 31.64 31.64 0 0 0
01/10/2025
30.27
 4,100 31.09 31.18 30.27 3,600 0 0.1
30/09/2025
30.91
 100 30.91 30.91 30.91 0 0 0
29/09/2025
30.45
 5,100 31.18 31.18 30.45 0 0 0
26/09/2025
31
 1,400 30.91 31 30.91 0 0 0
25/09/2025
31.45
 4,300 31.82 31.82 31.45 0 0 0
24/09/2025
31.82
 2,400 31.82 31.82 31.82 2,300 0 0.1
23/09/2025
32.27
 1,000 27.82 32.27 27.82 0 0 0
22/09/2025
32.27
 100 32.27 32.27 32.27 0 0 0
19/09/2025
32.73
 0 32.73 32.73 32.73 0 0 0
18/09/2025
32.73
 100 32.73 32.73 32.73 0 0 0
17/09/2025
31.82
 100 31.82 31.82 31.82 0 0 0
16/09/2025
32.27
 300 32.27 32.27 32.27 0 0 0
15/09/2025
32.27
 0 32.27 32.27 32.27 0 0 0
12/09/2025
32.27
 600 32.27 32.27 32.27 0 0 0
11/09/2025
32.73
 100 32.73 32.73 32.73 0 0 0
10/09/2025
31.36
 100 31.36 31.36 31.36 0 0 0
09/09/2025
31.82
 100 31.82 31.82 31.82 100 0 0.0
08/09/2025
31.82
 300 31.82 31.82 31.82 0 0 0
05/09/2025
32.27
 14,900 31.82 32.27 31.82 600 0 0.0
04/09/2025
31.82
 11,100 31.82 31.82 31.82 5,400 0 0.2
03/09/2025
31.82
 0 31.82 31.82 31.82 0 0 0
29/08/2025
31.82
 100 31.82 31.82 31.82 0 0 0
28/08/2025
32
 1,700 30.09 32 30.09 200 0 0
27/08/2025
32.36
 100 32.36 32.36 32.36 0 0 0
26/08/2025
33.27
 300 31.91 33.27 31.91 0 0 0
25/08/2025
31.82
 900 31.82 32.27 31.82 100 0 0.0
22/08/2025
31.91
 3,600 31.91 31.91 31.91 0 0 0
21/08/2025
31.91
 6,500 32.27 32.27 31.82 2,000 0 0.1
20/08/2025
32.27
 8,600 32.27 32.27 32.27 6,300 0 0.2
19/08/2025
32.73
 4,900 32.73 33 32.73 4,500 0 0.2
18/08/2025
32.73
 0 32.73 32.73 32.73 0 0 0
15/08/2025
32.73
 6,000 32.73 32.82 32.73 0 0 0
14/08/2025
32.73
 1,000 32.73 32.73 32.73 0 0 0
13/08/2025
32.73
 4,100 32.73 32.73 32.18 4,000 0 0.1
12/08/2025
31.82
 14,200 31.36 35.45 31.36 0 0 0
11/08/2025
31.36
 15,200 30.91 31.36 30.91 0 0 0
08/08/2025
31.27
 2,200 31.36 31.36 31.27 0 0 0
07/08/2025
31.36
 9,700 31.36 31.36 31.27 4,100 0 0.1
06/08/2025
30.91
 3,300 35.45 35.45 30.91 1,000 0 0.0
05/08/2025
31.36
 21,000 31.36 31.36 30.45 16,000 0 0.6
04/08/2025
31.36
 700 31.82 31.82 31.36 600 0 0.0
01/08/2025
31.82
 100 31.82 31.82 31.82 0 0 0
31/07/2025
31.73
 0 31.73 31.73 31.73 0 0 0
30/07/2025
31.73
 0 31.73 31.73 31.73 0 0 0
29/07/2025
31.36
 21,600 30.45 34.45 30.45 0 0 0
28/07/2025
30
 14,900 29.64 30 29.55 500 0 0.0
25/07/2025
30
 1,000 29.55 30 29.55 200 0 0.0
24/07/2025
29.55
 3,700 29.55 29.55 29.55 0 0 0
23/07/2025
29.55
 6,700 29.55 29.55 29.55 3,000 0 0.1
22/07/2025
29.91
 0 29.91 29.91 29.91 0 0 0
21/07/2025
29.55
 25,600 30.18 30.18 29.55 14,900 0 0.5
18/07/2025
30
 7,200 30 30 29.82 5,200 0 0.2
17/07/2025
29.55
 17,500 30 30 29.55 14,500 0 0.5
16/07/2025
30
 6,000 29.91 30 29.91 3,000 0 0.1
15/07/2025
28.64
 200 28.18 28.64 28.18 100 0 0.0
14/07/2025
29.73
 2,800 29.82 29.82 29.73 2,700 0 0.1
11/07/2025
29.73
 0 29.73 29.73 29.73 0 0 0
10/07/2025
29.73
 0 29.73 29.73 29.73 0 0 0
09/07/2025
30
 2,500 29.36 30 29.36 0 0 0
08/07/2025
27.55
 200 27.55 27.55 27.55 0 0 0
07/07/2025
29.09
 1,600 24 29.09 24 500 0 0.0
04/07/2025
28.18
 0 28.18 28.18 28.18 0 0 0
03/07/2025
28.18
 500 28.18 28.18 28.18 0 0 0
02/07/2025
29.09
 12,300 29.09 29.18 29.09 3,400 0 0.1
01/07/2025
29.91
 900 29.09 29.91 29.09 800 0 0.0
30/06/2025
29.09
 27,000 30.09 30.09 29.09 3,100 0 0.1
27/06/2025
30.27
 24,100 29.73 30.27 29.73 21,700 0 0.7
26/06/2025
29.64
 600 29.55 29.64 29.55 0 0 0
25/06/2025
29.55
 1,100 29.55 29.55 29.55 0 0 0
24/06/2025
29.55
 1,900 29.55 29.55 29.55 0 0 0
23/06/2025
29.55
 0 29.55 29.55 29.55 0 0 0
20/06/2025
29.55
 0 29.55 29.55 29.55 0 0 0
19/06/2025
29.55
 300 29.55 29.55 29.55 100 0 0
18/06/2025
29.27
 200 29.27 29.27 29.27 0 0 0
17/06/2025
29.36
 0 29.36 29.36 29.36 0 0 0
16/06/2025
29.55
 800 28.64 29.55 28.64 0 0 0
13/06/2025
29.09
 200 29.09 29.09 29.09 100 0 0
12/06/2025
29.73
 1,000 29.55 29.73 29.55 0 0 0
11/06/2025
29.82
 600 30 30 29.82 0 0 0
10/06/2025
30
 22,000 29.55 30 29.55 0 0 0
09/06/2025
29.09
 8,400 27.82 29.09 27.82 0 0 0
06/06/2025
30.45
 600 30.18 30.45 30.18 0 0 0
05/06/2025
30.91
 1,300 31 31 30 600 0 0.0
04/06/2025
31
 22,000 30.73 31.18 30.73 0 0 0
03/06/2025
30.91
 30,900 30 30.91 29.09 0 0 0
02/06/2025
30.45
 15,100 30 30.45 30 0 0 0
30/05/2025
30.91
 4,000 31.82 31.82 30.91 0 0 0
29/05/2025
31.82
 0 31.82 31.82 31.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |