Công ty cổ phần Thực phẩm G.C (gcf)

26.90
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
(2025-11-04) 		-3.76 -12% 161,400 34,300 1.1
27
34.80
28
2 tháng
(2025-10-06) 		-4.13 -13.01% 194,900 59,300 2.0
27
34.80
28
3 tháng
(2025-09-05) 		-4.67 -14.48% 230,100 65,900 2.2
27
34.80
28
6 tháng
(2025-06-09) 		-1.49 -5.12% 558,800 183,900 6.2
27
34.80
28
12 tháng
(2024-12-09) 		7.38 36.51% 1,260,308 189,300 6.3
19.52
34.80
28
24 tháng
(2023-12-15) 		15.45 127.18% 1,942,907 192,200 6.4
11.63
34.80
28
36 tháng
(2022-12-20) 		13.02 89.32% 2,516,458 192,200 6.4
9.98
34.80
28
60 tháng
(2021-11-03) 		19.62 245.71% 2,516,458 192,200 6.4
7.98
34.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
17.79
 6,100 17.79 17.79 17.36 0 0 0
21/06/2024
17.44
 3,010 17.44 17.53 17.44 0 0 0
20/06/2024
17.44
 6,808 17.10 17.44 17.10 0 0 0
19/06/2024
16.92
 2,400 17.27 17.27 16.92 0 0 0
18/06/2024
17.36
 2,631 17.36 17.36 16.92 0 0 0
17/06/2024
17.79
 2,818 17.36 17.79 17.36 0 0 0
14/06/2024
18.92
 600 19.09 19.09 18.92 0 0 0
13/06/2024
19.18
 1,600 19.09 19.18 19.09 0 0 0
12/06/2024
18.48
 1,400 19.09 19.09 18.31 0 0 0
11/06/2024
19.52
 7,610 19.18 19.52 18.66 0 0 0
10/06/2024
17.79
 2,015 19.79 19.79 17.79 0 0 0
07/06/2024
17.79
 1,300 18.14 19.52 17.79 0 0 0
06/06/2024
17.10
 620 19.96 19.96 17.10 0 0 0
05/06/2024
19.96
 810 19.96 19.96 19.96 0 0 0
04/06/2024
19.70
 4,057 19.70 20.22 19.70 0 0 0
03/06/2024
19.96
 4,534 18.66 20.22 18.66 0 0 0
31/05/2024
20.31
 18,322 17.96 20.31 17.96 0 0 0
30/05/2024
17.79
 5,004 17.62 17.79 17.44 0 0 0
29/05/2024
17.01
 2,200 16.66 17.01 16.66 0 0 0
28/05/2024
16.49
 7,801 16.49 16.49 16.49 0 0 0
27/05/2024
16.05
 2,303 16.49 16.49 16.05 0 0 0
24/05/2024
17.36
 3,723 18.31 18.31 16.92 0 0 0
23/05/2024
18.66
 22,913 18.22 18.66 17.36 0 0 0
22/05/2024
18.31
 29,021 15.79 18.31 15.79 0 0 0
21/05/2024
16.05
 4,400 15.79 16.14 14.75 0 0 0
20/05/2024
15.53
 2 15.53 15.53 15.53 0 0 0
17/05/2024
15.53
 1,410 15.53 15.53 15.53 0 0 0
16/05/2024
15.19
 620 15.19 15.19 15.19 0 0 0
15/05/2024
15.19
 1,800 14.75 15.19 14.75 0 0 0
14/05/2024
14.58
 500 14.58 14.58 14.58 0 0 0
13/05/2024
14.93
 2,200 14.75 14.93 14.75 0 0 0
10/05/2024
14.75
 14,700 14.67 14.75 13.88 0 0 0
09/05/2024
14.75
 931 14.32 14.75 14.32 0 0 0
08/05/2024
14.32
 1,100 14.32 14.32 14.32 0 0 0
07/05/2024
14.14
 2,618 14.32 14.32 14.14 0 0 0
06/05/2024
14.49
 9,240 13.88 15.45 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |