Công ty cổ phần Thực phẩm G.C (gcf)

18.20
-0.10
(-0.55%)
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
(2026-05-18) 		-2.20 -10.89% 955,700 -50,800 0
18
20.20
18.20
2 tháng
(2026-04-20) 		-0.50 -2.70% 1,936,800 -68,200 0
18
20.20
18.20
3 tháng
(2026-03-19) 		-6.80 -27.42% 4,368,800 185,400 5.2
16.30
24.80
18.20
6 tháng
(2025-12-19) 		-13 -41.94% 9,913,500 339,800 9.3
16.30
34.50
18.20
12 tháng
(2025-06-23) 		-11.55 -39.08% 11,296,900 618,000 18.1
16.30
34.80
18.20
24 tháng
(2024-06-27) 		-0.22 -1.22% 12,306,326 625,200 18.3
16.05
34.80
18.20
36 tháng
(2023-07-03) 		5.68 46.08% 12,780,074 626,500 18.3
9.98
34.80
18.20
60 tháng
(2021-11-03) 		10.02 125.47% 13,288,058 626,500 18.3
7.98
34.80
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
11.80
 90 11.80 11.80 11.80 0 0 0
21/08/2023
11.80
 0 11.80 11.80 11.80 0 0 0
18/08/2023
11.80
 0 11.80 11.80 11.80 0 0 0
17/08/2023
11.80
 0 11.80 11.80 11.80 0 0 0
16/08/2023
11.80
 701 11.80 11.80 11.80 0 0 0
15/08/2023
11.89
 200 11.28 11.89 11.28 0 0 0
14/08/2023
11.89
 300 11.89 11.89 11.89 0 0 0
11/08/2023
11.37
 0 11.37 11.37 11.37 0 0 0
10/08/2023
11.37
 300 11.37 11.37 11.37 0 0 0
09/08/2023
11.11
 0 11.11 11.11 11.11 0 0 0
08/08/2023
10.93
 2,000 11.80 11.80 10.93 0 0 0
07/08/2023
12.15
 1 12.15 12.15 12.15 0 0 0
04/08/2023
12.15
 0 12.15 12.15 12.15 0 0 0
03/08/2023
12.15
 400 12.15 12.15 12.15 0 0 0
31/07/2023
12.15
 7 12.50 12.50 12.50 0 0 0
28/07/2023
12.50
 0 12.50 12.50 12.50 0 0 0
27/07/2023
12.15
 200 12.84 12.84 12.15 0 0 0
26/07/2023
12.84
 125 12.84 12.84 12.84 0 0 0
25/07/2023
12.84
 1,802 10.93 12.84 10.41 0 0 0
24/07/2023
11.71
 0 11.71 11.71 11.71 0 0 0
21/07/2023
11.71
 1,202 11.71 11.71 11.71 0 0 0
20/07/2023
11.71
 200 11.71 11.71 11.71 0 0 0
19/07/2023
11.80
 903 11.71 11.80 11.71 0 0 0
18/07/2023
11.80
 0 11.80 11.80 11.80 0 0 0
17/07/2023
11.80
 1,153 11.98 11.98 11.71 0 0 0
14/07/2023
11.98
 100 11.98 11.98 11.98 0 0 0
13/07/2023
12.06
 0 12.06 12.06 12.06 0 0 0
12/07/2023
12.06
 103 12.06 12.06 12.06 0 0 0
11/07/2023
11.98
 1,800 13.62 13.62 11.98 0 0 0
10/07/2023
11.89
 101 11.89 11.89 11.89 0 0 0
07/07/2023
11.89
 303 11.89 11.89 11.89 0 0 0
06/07/2023
11.89
 400 11.89 11.89 11.89 0 0 0
05/07/2023
11.89
 2,043 11.98 12.06 11.89 0 0 0
04/07/2023
13.97
 60 12.32 12.32 12.32 0 0 0
03/07/2023
12.32
 0 12.32 12.32 12.32 0 0 0
30/06/2023
12.32
 0 12.32 12.32 12.32 0 0 0
29/06/2023
13.97
 405 11.71 13.97 11.71 0 0 0
28/06/2023
12.15
 0 12.15 12.15 12.15 0 0 0
27/06/2023
12.15
 15 12.15 12.15 12.15 0 0 0
26/06/2023
12.15
 0 12.15 12.15 12.15 0 0 0
23/06/2023
12.15
 0 12.15 12.15 12.15 0 0 0
22/06/2023
12.15
 3,908 12.15 12.15 12.15 0 0 0
21/06/2023
12.24
 100 12.24 12.24 12.24 0 0 0
20/06/2023
12.06
 800 12.06 12.06 12.06 0 0 0
19/06/2023
12.06
 2,211 12.41 12.41 12.06 0 0 0
16/06/2023
12.50
 123 12.50 12.50 12.50 0 0 0
15/06/2023
12.15
 1,005 12.15 12.84 12.15 0 0 0
14/06/2023
12.15
 80 12.15 12.15 12.15 0 0 0
13/06/2023
12.15
 6,503 12.06 12.41 10.24 0 0 0
12/06/2023
11.98
 200 11.98 11.98 11.98 0 0 0
09/06/2023
11.98
 100 11.98 11.98 11.98 0 0 0
08/06/2023
11.98
 1,800 12.06 12.06 11.98 0 0 0
07/06/2023
12.15
 1,200 12.24 12.24 12.15 0 0 0
06/06/2023
12.24
 0 12.24 12.24 12.24 0 0 0
05/06/2023
12.24
 600 12.24 12.24 12.24 0 0 0
02/06/2023
12.24
 2,500 12.06 12.24 12.06 0 0 0
01/06/2023
12.06
 1,400 12.06 12.06 12.06 0 0 0
31/05/2023
12.58
 0 12.58 12.58 12.58 0 0 0
30/05/2023
12.58
 500 12.58 12.58 12.58 0 0 0
29/05/2023
13.45
 1,400 11.98 13.97 11.98 0 0 0
26/05/2023
12.15
 200 12.15 12.15 12.15 0 0 0
25/05/2023
12.06
 1,324 11.98 12.06 11.98 0 0 0
24/05/2023
11.98
 1,300 11.98 11.98 11.98 0 0 0
23/05/2023
12.41
 3,972 11.98 12.41 11.89 0 0 0
22/05/2023
12.15
 3,811 12.06 12.15 11.98 0 0 0
19/05/2023
12.15
 5,400 12.15 12.15 11.98 0 0 0
18/05/2023
12.58
 101 12.58 12.58 12.58 0 0 0
17/05/2023
12.50
 2,420 12.32 12.50 12.06 0 0 0
16/05/2023
12.24
 910 12.76 12.76 12.06 0 0 0
15/05/2023
12.32
 255 12.32 12.32 12.32 0 0 0
12/05/2023
12.32
 786 12.58 12.58 12.32 0 0 0
11/05/2023
12.24
 1,000 12.15 12.41 12.06 0 0 0
10/05/2023
12.15
 1,000 12.15 12.15 12.15 0 0 0
09/05/2023
12.06
 2,300 11.98 12.15 11.98 0 0 0
08/05/2023
12.06
 1,918 11.89 12.06 11.89 0 0 0
05/05/2023
12.32
 3,700 12.93 12.93 11.89 0 0 0
04/05/2023
12.06
 1,211 12.06 12.06 11.98 0 0 0
28/04/2023
12.06
 2,500 12.06 12.06 12.06 0 0 0
27/04/2023
12.84
 1,690 11.98 12.84 11.98 0 0 0
26/04/2023
11.98
 500 11.98 11.98 11.98 0 0 0
25/04/2023
12.06
 3,000 12.06 12.06 12.06 0 0 0
24/04/2023
12.06
 100 12.06 12.06 12.06 0 0 0
21/04/2023
12.06
 2,500 12.32 12.32 12.06 0 0 0
20/04/2023
12.24
 100 12.24 12.24 12.24 0 0 0
19/04/2023
12.32
 2,000 12.15 12.93 12.15 0 0 0
18/04/2023
12.32
 700 12.24 12.32 12.24 0 0 0
17/04/2023
12.93
 100 12.93 12.93 12.93 0 0 0
14/04/2023
12.24
 2,800 12.24 12.24 12.24 0 0 0
13/04/2023
12.76
 1,200 12.93 12.93 12.76 0 0 0
12/04/2023
12.58
 1,836 12.32 12.58 12.32 0 0 0
11/04/2023
12.76
 4,000 12.76 12.76 12.24 0 0 0
10/04/2023
12.67
 7,400 12.84 12.93 12.67 0 0 0
07/04/2023
12.50
 700 12.50 12.76 12.50 0 0 0
06/04/2023
12.76
 500 12.84 12.84 12.32 0 0 0
05/04/2023
12.41
 0 12.41 12.41 12.41 0 0 0
04/04/2023
12.67
 7,300 12.93 12.93 12.24 0 0 0
03/04/2023
12.84
 800 12.32 12.84 12.32 0 0 0
31/03/2023
12.93
 800 12.93 13.02 12.93 0 0 0
30/03/2023
13.02
 100 13.02 13.02 13.02 0 0 0
29/03/2023
12.93
 633 13.02 13.02 12.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |