Công ty cổ phần Thực phẩm G.C (gcf)

18.40
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
(2026-04-01) 		0.10 0.55% 1,920,000 33,000 0.8
16.30
18.90
18.40
2 tháng
(2026-03-02) 		-9.10 -33.09% 3,766,000 334,000 7.7
16.30
27.50
18.40
3 tháng
(2026-02-02) 		-16.10 -46.67% 5,630,500 405,000 9.8
16.30
34.50
18.40
6 tháng
(2025-11-03) 		-13.15 -41.67% 9,256,900 513,200 13.0
16.30
34.80
18.40
12 tháng
(2025-05-06) 		-8.41 -31.38% 9,895,700 664,700 18.1
16.30
34.80
18.40
24 tháng
(2024-05-13) 		3.47 23.28% 10,793,367 669,800 18.3
14.58
34.80
18.40
36 tháng
(2023-05-17) 		5.90 47.25% 11,147,352 671,100 18.3
9.98
34.80
18.40
60 tháng
(2021-11-03) 		10.42 130.48% 11,611,958 671,100 18.3
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)
05/07/2023
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
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

Chính sách bảo mật | Điều khoản sử dụng |