Công ty cổ phần Thực phẩm G.C (gcf)

30.90
0.30
(0.98%)
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)
13/11/2024
19.79
 10,200 19.70 19.79 19.61 0 0 0
12/11/2024
19.70
 0 19.70 19.70 19.70 0 0 0
11/11/2024
19.79
 11,007 19.96 19.96 19.70 0 0 0
08/11/2024
19.61
 3,500 19.61 19.79 19.61 0 0 0
07/11/2024
19.70
 3,100 19.96 19.96 19.52 500 0 0.0
06/11/2024
19.96
 5,300 18.40 19.96 18.40 0 0 0
05/11/2024
19.52
 1,000 19.52 19.52 19.52 0 0 0
04/11/2024
19.79
 3,700 16.92 19.79 16.92 100 0 0.0
01/11/2024
19.96
 2,600 16.57 19.96 16.57 0 0 0
31/10/2024
19.18
 1,100 19.18 19.18 19.18 0 0 0
30/10/2024
19.26
 3,600 20.48 20.48 19.18 100 0 0.0
29/10/2024
20.48
 2,366 20.83 20.91 20.48 500 0 0.0
28/10/2024
20.83
 6,900 19.44 20.83 19.44 0 0 0
25/10/2024
19.79
 3,001 19.96 20.39 19.61 500 0 0.0
24/10/2024
19.61
 1,900 19.18 19.61 19.18 0 0 0
23/10/2024
19.18
 1,200 19.70 19.70 19.18 0 0 0
22/10/2024
19.70
 200 19.70 19.70 19.70 0 0 0
21/10/2024
19.70
 2,001 19.96 19.96 19.70 0 0 0
18/10/2024
19.61
 501 19.61 19.61 19.61 0 0 0
17/10/2024
19.61
 100 19.61 19.61 19.61 0 0 0
16/10/2024
19.96
 1,630 19.52 19.96 19.52 0 0 0
15/10/2024
19.44
 1,000 19.52 19.52 19.44 0 0 0
14/10/2024
20.13
 5,258 19.09 20.13 19.09 0 0 0
11/10/2024
19.26
 1,200 19.18 19.26 19.09 0 0 0
10/10/2024
19.35
 1,600 19.09 19.35 19.09 0 0 0
09/10/2024
19.09
 837 18.92 19.09 18.83 0 0 0
08/10/2024
19.18
 1,214 19.00 19.18 19.00 100 0 0.0
07/10/2024
19.09
 7,260 18.66 19.09 18.66 0 0 0
04/10/2024
18.48
 30 18.40 18.40 18.40 0 0 0
03/10/2024
18.48
 2,200 18.31 18.48 18.31 0 0 0
02/10/2024
17.53
 25 17.53 17.53 17.53 0 0 0
01/10/2024
17.53
 400 17.44 17.53 17.44 0 0 0
30/09/2024
17.44
 1,108 18.22 18.22 17.44 0 0 0
27/09/2024
18.22
 1,800 18.57 18.57 18.22 0 0 0
26/09/2024
18.66
 1,000 18.48 18.66 18.48 0 0 0
25/09/2024
18.48
 300 18.14 18.48 18.14 0 0 0
24/09/2024
18.57
 1,500 18.48 18.57 18.40 100 0 0.0
23/09/2024
18.40
 400 18.40 18.40 18.40 0 0 0
20/09/2024
18.40
 0 18.40 18.40 18.40 0 0 0
19/09/2024
18.31
 700 18.48 18.48 18.31 0 0 0
18/09/2024
18.31
 1,600 18.22 18.31 18.22 0 0 0
17/09/2024
18.22
 1,300 18.22 18.22 18.22 0 0 0
16/09/2024
18.22
 0 18.22 18.22 18.22 0 0 0
13/09/2024
18.22
 100 18.22 18.22 18.22 0 0 0
12/09/2024
18.31
 700 18.31 18.31 18.31 0 0 0
11/09/2024
18.31
 1,000 18.22 18.31 18.22 0 0 0
10/09/2024
18.22
 0 18.22 18.22 18.22 0 0 0
09/09/2024
18.22
 1,800 18.22 18.31 18.22 0 0 0
06/09/2024
18.22
 400 18.31 18.31 18.22 0 0 0
05/09/2024
18.22
 2,305 18.31 18.31 18.22 0 0 0
04/09/2024
18.31
 702 18.22 18.31 18.22 0 0 0
30/08/2024
19.00
 102 19.00 19.00 19.00 0 0 0
29/08/2024
18.22
 0 18.22 18.22 18.22 0 0 0
28/08/2024
18.22
 1,500 18.22 18.22 18.22 0 0 0
27/08/2024
18.57
 520 18.57 18.57 18.57 0 0 0
26/08/2024
18.57
 5,600 18.48 18.66 18.48 0 0 0
23/08/2024
19.00
 900 19.00 19.00 19.00 0 0 0
22/08/2024
19.00
 3,010 19.00 19.00 19.00 0 0 0
21/08/2024
18.92
 7,000 18.66 18.92 18.66 0 0 0
20/08/2024
18.31
 4,101 19.52 19.52 18.31 0 0 0
19/08/2024
18.31
 0 18.31 18.31 18.31 0 0 0
16/08/2024
18.31
 0 18.31 18.31 18.31 0 0 0
15/08/2024
18.31
 500 18.31 18.31 18.31 0 0 0
14/08/2024
18.31
 1,000 18.22 18.31 18.22 0 0 0
13/08/2024
19.18
 0 19.18 19.18 19.18 0 0 0
12/08/2024
18.31
 1 19.18 19.18 19.18 0 0 0
09/08/2024
19.18
 0 19.18 19.18 19.18 0 0 0
08/08/2024
18.31
 1,400 19.35 19.52 18.31 0 0 0
07/08/2024
19.35
 0 19.35 19.35 19.35 0 0 0
06/08/2024
19.52
 1,000 19.09 19.52 19.09 0 0 0
05/08/2024
18.22
 700 17.79 18.22 17.79 0 0 0
02/08/2024
17.36
 1,026 18.05 18.05 17.36 0 900 -0.0
01/08/2024
19.70
 15,025 19.18 20.39 19.18 0 0 0
31/07/2024
20.39
 718 19.52 20.39 19.52 0 0 0
30/07/2024
19.52
 8,502 19.18 19.52 19.09 0 0 0
29/07/2024
19.00
 401 19.79 19.79 19.00 0 0 0
26/07/2024
17.36
 2,600 17.96 19.44 17.36 0 0 0
25/07/2024
19.44
 0 19.44 19.44 19.44 0 0 0
24/07/2024
19.44
 0 19.44 19.44 19.44 0 0 0
23/07/2024
18.92
 2,600 19.00 19.52 18.92 0 0 0
22/07/2024
17.36
 11 17.36 17.36 17.36 0 0 0
19/07/2024
17.36
 100 17.36 17.36 17.36 0 0 0
18/07/2024
17.36
 1,000 17.36 17.36 17.36 0 0 0
17/07/2024
17.36
 1,103 17.36 17.36 17.36 0 0 0
16/07/2024
17.36
 0 17.36 17.36 17.36 0 0 0
15/07/2024
17.36
 0 17.36 17.36 17.36 0 0 0
12/07/2024
17.36
 0 17.36 17.36 17.36 0 0 0
11/07/2024
17.36
 1 17.36 17.36 17.36 0 0 0
10/07/2024
17.36
 1,500 17.36 17.36 17.36 0 0 0
09/07/2024
18.14
 1,110 18.14 18.14 18.14 0 0 0
08/07/2024
18.14
 0 18.14 18.14 18.14 0 0 0
05/07/2024
18.14
 0 18.14 18.14 18.14 0 0 0
04/07/2024
18.14
 100 18.14 18.14 18.14 0 0 0
03/07/2024
16.05
 200 17.79 17.79 16.05 0 0 0
02/07/2024
18.48
 1,000 18.48 18.48 18.48 0 0 0
01/07/2024
18.83
 1,900 18.92 18.92 18.83 0 0 0
28/06/2024
19.52
 5,300 18.22 19.52 18.22 0 0 0
27/06/2024
18.22
 2,800 18.22 18.22 18.22 0 0 0
26/06/2024
18.22
 8,509 17.88 18.22 17.88 0 0 0
25/06/2024
17.88
 4,100 17.79 17.88 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |