Công ty cổ phần Thực phẩm G.C (gcf)

18.40
0
(0%)
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
(2026-08-17) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28.40
 300 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
01/12/2025
30.20
 100 30.20 30.20 30.20 0 0 0
28/11/2025
30
 900 30.10 30.40 30 0 0 0
27/11/2025
34.80
 600 31 34.80 30.30 0 0 0
26/11/2025
30.50
 900 30.40 30.50 30.40 0 0 0
25/11/2025
31.40
 0 31.40 31.40 31.40 0 0 0
24/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
24/11/2025
34
 18,000 30.90 35 30.90 0 900 -0.0
21/11/2025
30.91
 13,600 30.91 30.91 30.91 0 0 0
20/11/2025
30.82
 33,400 30.91 30.91 30.82 0 0 0
19/11/2025
30.91
 33,700 30.73 30.91 30.73 0 0 0
18/11/2025
30.45
 3,300 30.91 30.91 30.45 0 0 0
17/11/2025
30.91
 1,600 30.91 30.91 30.73 400 0 0.0
14/11/2025
30.45
 700 30 30.45 30 700 0 0.0
13/11/2025
29.09
 200 29.45 29.45 29.09 0 0 0
12/11/2025
29.64
 400 29.64 29.64 29.64 0 0 0
11/11/2025
30
 1,300 28.18 30 28.18 0 0 0
10/11/2025
30.82
 200 30.82 30.82 30.82 0 0 0
07/11/2025
30.91
 0 30.91 30.91 30.91 0 0 0
06/11/2025
30.82
 28,200 30.91 30.91 30.82 28,000 0 1.0
05/11/2025
31.36
 0 31.36 31.36 31.36 0 0 0
04/11/2025
31.36
 100 31.36 31.36 31.36 100 0 0.0
03/11/2025
31.55
 0 31.55 31.55 31.55 0 0 0
31/10/2025
31.55
 0 31.55 31.55 31.55 0 0 0
30/10/2025
31.55
 0 31.55 31.55 31.55 0 0 0
29/10/2025
31.55
 100 31.55 31.55 31.55 0 0 0
28/10/2025
31.64
 4,500 31.64 31.64 31.64 4,500 0 0.2
27/10/2025
31.82
 200 31.82 31.82 31.82 0 0 0
24/10/2025
31.73
 3,000 31.73 31.82 31.73 3,000 0 0.1
23/10/2025
32
 4,000 32 32 32 2,500 0 0.1
22/10/2025
31.82
 0 31.82 31.82 31.82 0 0 0
21/10/2025
31.82
 600 31.82 31.82 31.82 600 0 0.0
20/10/2025
31.82
 100 31.82 31.82 31.82 100 0 0.0
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
32.18
 800 27.82 32.18 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
31.36
 0 31.36 31.36 31.36 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
02/09/2025
23.30
 1,600 22.20 23.30 22.20 0 0 0
01/09/2025
23.50
 0 23.50 23.50 23.50 0 0 0
29/08/2025
30.73
 0 30.73 30.73 30.73 0 0 0
28/08/2025
32
 1,700 30.09 32 30.09 200 0 0.0
27/08/2025
32.36
 100 32.36 32.36 32.36 0 0 0
26/08/2025
31.91
 200 31.91 31.91 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

Chính sách bảo mật | Điều khoản sử dụng |