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
(2026-08-18) 		-0.20 -1.06% 836,500 -35,700 -0.7
18.40
30.90
18.40
2 tháng
(2026-07-20) 		-0.10 -0.53% 1,540,600 -41,000 -0.8
18.40
30.90
18.40
3 tháng
(2026-06-19) 		0.70 3.91% 1,949,800 -14,600 -0.2
17.90
30.90
18.40
6 tháng
(2026-03-23) 		-4.60 -19.83% 6,453,500 136,100 3.0
16
33.20
18.40
12 tháng
(2025-09-22) 		-13.67 -42.37% 13,563,900 409,100 10.9
16
34.80
18.40
24 tháng
(2024-09-27) 		0.38 2.07% 15,106,911 535,800 15.1
13.02
34.80
18.40
36 tháng
(2023-10-03) 		7.32 64.88% 15,844,543 535,500 15.1
9.98
34.80
18.40
60 tháng
(2021-11-03) 		10.62 132.98% 16,707,814 535,500 15.1
7.98
34.80
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
26.03
 678 26.03 26.03 26.03 600 0 0.0
04/03/2025
28.64
 3,810 28.55 28.72 28.55 0 0 0
03/03/2025
28.72
 4,341 26.47 28.72 26.29 0 0 0
28/02/2025
23.86
 891 26.47 26.90 23.86 0 0 0
27/02/2025
23.95
 1,030 23.60 23.95 23.52 100 0 0.0
26/02/2025
23.43
 3,557 23.95 23.95 23.43 0 0 0
25/02/2025
23.95
 1,400 27.51 27.51 23.78 0 0 0
24/02/2025
23.60
 1,801 24.04 27.60 23.60 0 0 0
21/02/2025
23.86
 9,103 25.60 29.42 23.08 3 0 0.0
20/02/2025
23.43
 7,302 26.21 26.21 22.82 0 0 0
19/02/2025
23.43
 42,959 22.56 23.43 21.26 0 0 0
18/02/2025
20.39
 100 20.39 20.39 20.39 0 0 0
17/02/2025
20.39
 542 20.39 20.39 20.39 0 0 0
14/02/2025
20.31
 3,600 20.39 20.39 20.31 0 0 0
13/02/2025
20.74
 500 20.22 20.74 20.22 100 0 0.0
12/02/2025
20.48
 12,000 20.39 20.83 20.39 0 0 0
11/02/2025
20.39
 5,300 20.13 20.39 20.13 0 0 0
10/02/2025
20.39
 5,000 20.39 20.39 19.52 0 0 0
07/02/2025
20.22
 1,600 19.26 20.22 19.26 0 0 0
06/02/2025
20.13
 1,200 20.13 20.39 20.13 0 0 0
05/02/2025
19.96
 1,300 19.79 19.96 19.79 0 0 0
04/02/2025
19.52
 2,800 20.39 20.39 19.52 600 0 0.0
03/02/2025
23.86
 891 26.47 26.90 23.86 0 0 0
31/01/2025
19
 25,700 18.10 19 18.10 0 0 0
30/01/2025
19
 25,700 18.10 19 18.10 0 0 0
29/01/2025
19
 25,700 18.10 19 18.10 0 0 0
28/01/2025
19
 25,700 18.10 19 18.10 0 0 0
27/01/2025
19
 25,700 18.10 19 18.10 0 0 0
24/01/2025
20.39
 3,500 21.35 21.35 20.39 0 0 0
23/01/2025
20.05
 1,100 20.05 20.05 20.05 0 0 0
22/01/2025
20.83
 3,600 20.83 20.83 19.61 0 0 0
21/01/2025
20.83
 1,300 20.83 20.83 20.83 0 0 0
20/01/2025
21.00
 6,599 21.00 21.00 20.83 0 0 0
17/01/2025
20.83
 0 20.83 20.83 20.83 0 0 0
16/01/2025
20.91
 1,300 20.83 20.91 20.83 0 0 0
15/01/2025
20.83
 2,200 20.83 20.83 20.83 0 0 0
14/01/2025
20.65
 310 20.65 20.65 20.65 0 0 0
13/01/2025
20.39
 0 20.39 20.39 20.39 0 0 0
10/01/2025
20.39
 1,189 20.39 20.39 20.39 0 0 0
09/01/2025
20.39
 0 20.39 20.39 20.39 0 0 0
08/01/2025
20.39
 100 20.39 20.39 20.39 0 0 0
07/01/2025
28.55
 900 27.77 28.55 27.77 800 0 0.0
06/01/2025
20.65
 600 20.65 20.65 20.65 0 0 0
03/01/2025
20.74
 18,800 20.74 20.83 20.74 0 0 0
02/01/2025
20.74
 7,400 20.74 20.74 20.74 0 0 0
01/01/2025
23.90
 6,400 24.10 24.10 23.80 200 0 0.0
31/12/2024
20.74
 6,400 20.91 20.91 20.65 200 0 0.0
30/12/2024
20.65
 7,300 17.62 21.69 17.62 0 0 0
27/12/2024
21.69
 1,100 17.62 21.69 17.62 0 0 0
26/12/2024
20.65
 0 20.65 20.65 20.65 0 0 0
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
18.48
 1,400 19.09 19.09 18.31 0 0 0
05/12/2024
14.75
 14,700 14.67 14.75 13.88 0 0 0
04/12/2024
13.36
 9,601 12.93 13.36 12.93 0 0 0
03/12/2024
13.10
 1,600 13.19 13.19 13.10 0 500 -0.0
02/12/2024
13.02
 5,100 12.93 13.02 12.93 0 0 0
29/11/2024
16.49
 25,700 15.71 16.49 15.71 0 0 0
28/11/2024
16.49
 25,700 15.71 16.49 15.71 0 0 0
27/11/2024
16.49
 25,700 15.71 16.49 15.71 0 0 0
26/11/2024
16.49
 25,700 15.71 16.49 15.71 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

Chính sách bảo mật | Điều khoản sử dụng |