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)
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
28/03/2023
12.41
 1,800 12.93 12.93 12.41 0 0 0
27/03/2023
13.02
 1,445 13.10 13.10 12.32 0 0 0
24/03/2023
12.67
 2,451 12.67 12.67 12.32 0 0 0
23/03/2023
12.41
 2,310 13.10 13.10 12.41 0 0 0
22/03/2023
12.50
 2,200 12.50 13.19 12.50 0 0 0
21/03/2023
13.19
 1,090 11.54 13.19 11.54 0 0 0
20/03/2023
13.45
 4,400 12.58 13.45 12.41 0 0 0
17/03/2023
12.58
 2,593 11.71 12.58 11.71 0 0 0
16/03/2023
12.15
 1,341 11.19 12.15 11.02 0 0 0
15/03/2023
12.32
 5,910 11.02 12.50 11.02 0 0 0
14/03/2023
11.19
 1,100 10.85 11.19 10.85 0 0 0
13/03/2023
12.15
 1,804 11.54 12.15 11.11 0 0 0
10/03/2023
12.15
 2,000 12.24 12.24 11.63 0 0 0
09/03/2023
12.06
 3,601 12.32 12.32 11.63 0 0 0
08/03/2023
12.06
 2,600 11.63 12.06 11.54 0 0 0
07/03/2023
12.15
 919 12.15 12.32 12.06 0 0 0
06/03/2023
11.63
 1,758 11.71 11.71 11.54 0 0 0
03/03/2023
11.54
 2,930 11.11 11.80 11.11 0 0 0
02/03/2023
12.76
 1,432 11.71 12.93 11.63 0 0 0
01/03/2023
12.76
 9,575 12.93 12.93 11.54 0 0 0
28/02/2023
12.58
 3,100 12.15 12.93 11.63 0 0 0
27/02/2023
12.84
 900 11.45 12.84 11.45 0 0 0
24/02/2023
13.02
 900 11.28 13.02 11.28 0 0 0
23/02/2023
12.67
 1,800 12.93 13.36 12.24 0 0 0
22/02/2023
13.19
 108 13.19 13.19 13.19 0 0 0
21/02/2023
13.45
 747 13.80 13.80 13.45 0 0 0
20/02/2023
12.50
 6,100 12.58 12.84 11.28 0 0 0
17/02/2023
12.67
 1,200 12.15 12.76 11.54 0 0 0
16/02/2023
12.58
 3,200 13.02 13.02 12.58 0 0 0
15/02/2023
12.58
 800 12.84 12.84 12.50 0 0 0
14/02/2023
13.19
 100 13.19 13.19 13.19 0 0 0
13/02/2023
12.58
 4,900 11.80 12.58 11.54 0 0 0
10/02/2023
13.54
 100 13.54 13.54 13.54 0 0 0
09/02/2023
13.62
 9,100 12.24 13.62 12.06 0 0 0
08/02/2023
13.71
 3,800 12.76 13.71 12.76 0 0 0
07/02/2023
13.80
 2,850 14.40 14.40 12.41 0 0 0
06/02/2023
13.71
 700 13.71 14.23 13.71 0 0 0
03/02/2023
13.97
 3,900 13.45 13.97 13.02 0 0 0
02/02/2023
14.32
 2,903 15.45 15.45 13.10 0 0 0
01/02/2023
14.14
 1,200 14.23 14.23 13.45 0 0 0
31/01/2023
13.88
 4,400 13.80 14.67 13.71 0 0 0
30/01/2023
13.88
 3,400 13.71 14.23 13.71 0 0 0
27/01/2023
13.54
 6,200 14.67 14.67 12.58 0 0 0
19/01/2023
14.14
 15,400 13.19 14.14 12.32 0 0 0
18/01/2023
13.88
 3,100 13.88 13.88 13.80 0 0 0
17/01/2023
12.93
 5,400 12.58 12.93 12.24 0 0 0
16/01/2023
12.93
 6,400 12.50 13.19 12.50 0 0 0
13/01/2023
12.15
 700 13.36 13.36 12.15 0 0 0
12/01/2023
13.45
 5,200 13.10 13.45 13.10 0 0 0
11/01/2023
13.80
 3,200 13.19 13.88 12.06 0 0 0
10/01/2023
12.50
 3,700 14.14 14.14 12.32 0 0 0
09/01/2023
14.67
 1,600 12.84 14.67 12.76 0 0 0
06/01/2023
13.02
 5,700 12.67 14.58 12.58 0 0 0
05/01/2023
14.75
 1,200 13.71 15.01 13.71 0 0 0
04/01/2023
15.36
 8,300 15.27 15.53 14.75 0 0 0
03/01/2023
15.53
 13,500 14.67 16.83 14.67 0 0 0
30/12/2022
14.75
 1,329 13.88 14.75 13.88 0 0 0
29/12/2022
15.01
 50,871 15.10 17.18 15.01 0 0 0
28/12/2022
17.62
 2,900 17.62 17.62 17.62 0 0 0
27/12/2022
17.96
 13,700 21.09 21.69 17.96 0 0 0
26/12/2022
20.65
 30,400 21.52 21.52 20.39 0 0 0
23/12/2022
18.74
 44,800 18.74 18.74 18.74 0 0 0
22/12/2022
16.31
 5,300 16.31 16.31 16.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |