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) 		-6 -20.34% 1,384,800 120,100 3.0
23.20
29.50
24.50
2 tháng
(2026-01-16) 		-5 -17.54% 4,292,700 170,900 4.5
23.20
34.50
24.50
3 tháng
(2025-12-17) 		-3.50 -12.96% 6,184,600 216,900 5.9
23.20
34.50
24.50
6 tháng
(2025-09-18) 		-9.23 -28.19% 6,515,100 309,000 8.8
23.20
34.80
24.50
12 tháng
(2025-03-24) 		0.50 2.19% 7,318,100 431,697 12.9
19.52
34.80
24.50
24 tháng
(2024-03-27) 		10.48 80.54% 8,099,480 435,800 13.0
12.15
34.80
24.50
36 tháng
(2023-04-03) 		10.66 82.98% 8,406,158 436,000 13.0
9.98
34.80
24.50
60 tháng
(2021-11-03) 		15.52 194.36% 8,817,958 436,000 13.0
7.98
34.80
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
20.48
 200 20.74 20.74 20.48 0 0 0
24/12/2024
20.83
 1,200 20.05 20.83 20.05 0 0 0
23/12/2024
20.83
 4,800 20.31 20.83 20.31 0 0 0
20/12/2024
20.39
 1,800 20.39 20.39 20.05 200 0 0.0
19/12/2024
20.65
 2,300 20.39 20.65 20.39 0 0 0
18/12/2024
20.39
 2,009 20.39 20.39 20.39 0 0 0
17/12/2024
20.39
 0 20.39 20.39 20.39 0 0 0
16/12/2024
20.39
 501 20.39 20.39 20.39 0 0 0
13/12/2024
20.39
 100 20.39 20.39 20.39 0 0 0
12/12/2024
20.39
 800 20.65 20.65 20.39 0 500 -0.0
11/12/2024
20.39
 100 20.39 20.39 20.39 100 0 0.0
10/12/2024
20.39
 500 20.22 20.39 20.22 100 0 0.0
09/12/2024
20.22
 900 20.39 20.39 20.22 0 0 0
06/12/2024
20.39
 1,600 20.39 20.39 20.39 200 0 0.0
05/12/2024
20.39
 10,200 20.39 20.39 20.39 0 0 0
04/12/2024
20.22
 1,200 20.05 20.39 19.96 200 0 0.0
03/12/2024
20.65
 200 20.65 20.65 20.65 100 0 0.0
02/12/2024
20.13
 0 20.13 20.13 20.13 0 0 0
29/11/2024
20.39
 10,700 20.13 20.39 20.13 0 0 0
28/11/2024
20.13
 3,800 20.65 20.65 20.13 0 0 0
27/11/2024
20.83
 1,000 20.83 20.83 20.83 0 0 0
26/11/2024
21.43
 3,000 20.83 21.61 20.83 0 0 0
25/11/2024
21.69
 100 21.69 21.69 21.69 0 0 0
22/11/2024
21.69
 4,200 21.26 23.43 21.26 0 0 0
21/11/2024
20.57
 701 20.39 20.57 20.39 0 0 0
20/11/2024
20.74
 4,102 18.22 20.74 18.22 0 0 0
19/11/2024
20.57
 2,927 20.31 20.57 20.31 0 0 0
18/11/2024
20.05
 2,500 19.96 20.05 19.96 100 0 0.0
15/11/2024
20.31
 10,011 19.96 20.39 19.96 0 0 0
14/11/2024
19.96
 41,201 19.79 19.96 19.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |