Công ty cổ phần Thực phẩm G.C (gcf)

30
-0.60
(-1.96%)
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
(2025-12-29) 		-2.70 -8.52% 1,456,700 -48,600 -1.4
28.50
33.50
30.30
2 tháng
(2025-11-28) 		-1 -3.33% 2,705,000 79,900 2.3
26.80
33.50
30.30
3 tháng
(2025-10-29) 		-2.55 -8.07% 2,842,300 108,200 3.2
26.80
34.80
30.30
6 tháng
(2025-07-31) 		-2.73 -8.60% 3,026,200 184,000 5.9
26.80
34.80
30.30
12 tháng
(2025-02-03) 		8.61 42.21% 3,863,100 263,100 8.4
19.52
34.80
30.30
24 tháng
(2024-02-07) 		15.98 122.79% 4,525,970 266,000 8.5
12.15
34.80
30.30
36 tháng
(2023-02-13) 		16.42 130.48% 4,864,105 266,100 8.5
9.98
34.80
30.30
60 tháng
(2021-11-03) 		21.02 263.25% 5,197,258 266,100 8.5
7.98
34.80
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
31.64
 1,600 31.82 31.82 31.64 600 0 0
27/05/2025
31.73
 2,000 31.73 31.73 31.73 0 0 0
26/05/2025
31.91
 1,600 31 31.91 31 0 0 0
23/05/2025
30.91
 1,800 31.36 31.73 29.09 0 0 0
22/05/2025
32
 0 32 32 32 0 0 0
21/05/2025
31.82
 4,900 32.45 32.45 31.82 0 0 0
20/05/2025
32.18
 27,300 30 32.18 30 0 0 0
19/05/2025
30
 5,100 30.73 30.73 30 0 0 0
16/05/2025
30.73
 11,300 30.45 30.73 30.45 0 0 0
15/05/2025
30.91
 51,000 29.09 30.91 29.09 0 0 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 16%
14/05/2025
29.91
 16,400 27.82 29.91 27.82 0 0 0
13/05/2025
30.55
 5,200 29.94 30.55 29.94 0 0 0
12/05/2025
30.37
 5,100 29.50 30.37 29.50 0 0 0
09/05/2025
29.50
 300 27.94 29.50 27.77 0 0 0
08/05/2025
27.86
 100 27.86 27.86 27.86 0 0 0
07/05/2025
27.07
 5,000 26.90 27.07 26.90 0 0 0
06/05/2025
26.81
 28,800 26.21 26.81 26.03 700 0 0
05/05/2025
26.81
 10,200 26.47 26.81 26.47 0 0 0
29/04/2025
26.03
 12,600 25.77 26.47 25.60 1,400 0 0.0
28/04/2025
25.60
 5,300 21.87 25.60 21.87 200 0 0.0
25/04/2025
25.08
 600 21.61 25.08 21.61 200 0 0.0
24/04/2025
25.08
 1,000 25.08 25.08 25.08 0 0 0
23/04/2025
25.17
 2,300 26.03 26.03 25.17 0 0 0
22/04/2025
25.60
 72,700 25.69 25.95 25.60 0 0 0
21/04/2025
25.60
 10,500 25.60 25.60 25.60 0 0 0
18/04/2025
25.25
 900 25.43 25.51 25.25 0 0 0
17/04/2025
24.99
 700 27.68 27.68 24.99 0 0 0
16/04/2025
24.99
 7,300 24.99 24.99 24.99 100 0 0.0
15/04/2025
24.99
 11,900 24.99 24.99 24.82 200 0 0.0
14/04/2025
24.99
 400 24.99 24.99 24.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |