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) 		-5 -16.95% 1,442,300 125,200 3.1
23.20
29.50
25.20
2 tháng
(2026-01-19) 		-5 -16.95% 4,238,300 175,800 4.6
23.20
34.50
25.20
3 tháng
(2025-12-18) 		-6.60 -21.22% 5,892,400 181,000 4.9
23.20
34.50
25.20
6 tháng
(2025-09-19) 		-8.23 -25.14% 6,572,500 314,100 8.9
23.20
34.80
25.20
12 tháng
(2025-03-24) 		1.50 6.54% 7,375,600 436,797 13.0
19.52
34.80
25.20
24 tháng
(2024-03-28) 		11.48 88.22% 8,154,980 440,900 13.1
12.15
34.80
25.20
36 tháng
(2023-04-03) 		11.66 90.77% 8,463,658 441,100 13.1
9.98
34.80
25.20
60 tháng
(2021-11-03) 		16.52 206.88% 8,875,458 441,100 13.1
7.98
34.80
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
13.02
 18,601 13.71 13.71 13.02 0 0 0
02/05/2024
13.88
 6,400 13.88 13.88 13.45 0 0 0
26/04/2024
13.88
 2,101 13.36 13.88 13.36 1,100 0 0.0
25/04/2024
13.36
 0 13.36 13.36 13.36 0 0 0
24/04/2024
13.36
 0 13.36 13.36 13.36 0 0 0
23/04/2024
13.45
 2,100 13.45 13.45 13.10 0 0 0
22/04/2024
13.88
 1,800 13.88 13.88 13.88 0 0 0
19/04/2024
13.45
 0 13.45 13.45 13.45 0 0 0
17/04/2024
13.45
 6,200 13.54 13.54 13.45 0 0 0
16/04/2024
13.45
 2,100 13.45 13.45 13.45 0 0 0
15/04/2024
13.45
 12,005 13.36 13.45 13.02 0 0 0
12/04/2024
13.36
 9,601 12.93 13.36 12.93 0 0 0
11/04/2024
12.93
 0 12.93 12.93 12.93 0 0 0
10/04/2024
13.02
 7,511 12.32 13.02 12.32 0 0 0
09/04/2024
12.15
 103 12.15 12.15 12.15 0 0 0
08/04/2024
12.93
 0 12.93 12.93 12.93 0 0 0
05/04/2024
12.93
 0 12.93 12.93 12.93 0 0 0
04/04/2024
12.93
 0 12.93 12.93 12.93 0 0 0
03/04/2024
12.93
 2 12.93 12.93 12.93 0 0 0
02/04/2024
12.93
 0 12.93 12.93 12.93 0 0 0
01/04/2024
12.93
 0 12.93 12.93 12.93 0 0 0
29/03/2024
12.93
 1,000 12.93 12.93 12.93 0 0 0
28/03/2024
13.02
 0 13.02 13.02 13.02 0 0 0
27/03/2024
13.02
 2,000 13.02 13.02 13.02 0 0 0
26/03/2024
12.24
 0 12.24 12.24 12.24 0 0 0
25/03/2024
12.24
 101 12.24 12.24 12.24 0 0 0
22/03/2024
12.58
 900 12.58 12.58 12.58 0 0 0
21/03/2024
12.58
 1,000 12.58 12.58 12.58 0 0 0
20/03/2024
13.02
 0 13.02 13.02 13.02 0 0 0
19/03/2024
13.02
 0 13.02 13.02 13.02 0 0 0
18/03/2024
13.02
 200 13.02 13.02 13.02 0 0 0
15/03/2024
13.02
 500 13.02 13.02 13.02 0 0 0
14/03/2024
13.02
 601 13.10 13.10 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |