Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6,070.00 | 6,080.00 | 5,860.00 | 5,900.00 | 5,900.00 | 384,000 |
| 2024-08-14 | 6,450.00 | 6,480.00 | 6,050.00 | 6,070.00 | 6,070.00 | 624,200 |
| 2024-08-13 | 5,670.00 | 6,070.00 | 5,630.00 | 6,070.00 | 6,070.00 | 956,000 |
| 2024-08-12 | 5,850.00 | 5,850.00 | 5,470.00 | 5,680.00 | 5,680.00 | 621,100 |
| 2024-08-09 | 5,500.00 | 5,980.00 | 5,500.00 | 5,850.00 | 5,850.00 | 595,700 |
| 2024-08-08 | 6,170.00 | 6,170.00 | 5,850.00 | 5,870.00 | 5,870.00 | 786,500 |
| 2024-08-07 | 5,500.00 | 6,200.00 | 5,500.00 | 6,170.00 | 6,170.00 | 692,900 |
| 2024-08-06 | 5,730.00 | 6,160.00 | 5,730.00 | 6,160.00 | 6,160.00 | 1,809,700 |
| 2024-08-05 | 6,620.00 | 6,620.00 | 6,160.00 | 6,160.00 | 6,160.00 | 2,133,800 |
| 2024-08-02 | 6,370.00 | 6,690.00 | 6,370.00 | 6,620.00 | 6,620.00 | 2,792,200 |
| 2024-08-01 | 7,370.00 | 7,380.00 | 6,840.00 | 6,840.00 | 6,840.00 | 1,489,400 |
| 2024-07-31 | 7,740.00 | 7,740.00 | 7,000.00 | 7,350.00 | 7,350.00 | 6,231,500 |
| 2024-07-30 | 7,240.00 | 7,240.00 | 7,010.00 | 7,240.00 | 7,240.00 | 757,000 |
| 2024-07-29 | 5,890.00 | 6,770.00 | 5,890.00 | 6,770.00 | 6,770.00 | 7,507,900 |
| 2024-07-26 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 124,300 |
| 2024-07-25 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 51,000 |
| 2024-07-24 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 65,900 |
| 2024-07-23 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 321,100 |
| 2024-07-22 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 59,700 |
| 2024-07-19 | 9,540.00 | 9,540.00 | 9,070.00 | 9,070.00 | 9,070.00 | 1,600,200 |
| 2024-07-18 | 10,300.00 | 10,400.00 | 9,540.00 | 9,750.00 | 9,750.00 | 2,569,200 |
| 2024-07-17 | 11,000.00 | 11,200.00 | 10,250.00 | 10,250.00 | 10,250.00 | 2,362,400 |
| 2024-07-16 | 10,750.00 | 11,400.00 | 10,750.00 | 11,000.00 | 11,000.00 | 658,200 |
| 2024-07-15 | 12,100.00 | 12,100.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,258,400 |
| 2024-07-12 | 12,450.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | 371,700 |
| 2024-07-11 | 12,350.00 | 12,750.00 | 12,200.00 | 12,250.00 | 12,250.00 | 582,500 |
| 2024-07-10 | 12,100.00 | 12,300.00 | 11,850.00 | 12,150.00 | 12,150.00 | 317,300 |
| 2024-07-09 | 12,000.00 | 12,350.00 | 11,800.00 | 12,100.00 | 12,100.00 | 872,400 |
| 2024-07-08 | 12,400.00 | 12,700.00 | 12,100.00 | 12,100.00 | 12,100.00 | 471,600 |
| 2024-07-05 | 12,650.00 | 13,000.00 | 12,000.00 | 12,350.00 | 12,350.00 | 729,600 |
| 2024-07-04 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 12,600.00 | 2,530,000 |
| 2024-07-03 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 222,200 |
| 2024-07-02 | 13,300.00 | 13,300.00 | 12,950.00 | 13,050.00 | 13,050.00 | 281,500 |
| 2024-07-01 | 12,900.00 | 13,450.00 | 12,700.00 | 12,900.00 | 12,900.00 | 756,600 |
| 2024-06-28 | 14,600.00 | 14,600.00 | 13,550.00 | 13,550.00 | 13,550.00 | 458,900 |
| 2024-06-27 | 13,850.00 | 14,700.00 | 13,850.00 | 14,450.00 | 14,450.00 | 679,700 |
| 2024-06-26 | 13,950.00 | 14,050.00 | 13,500.00 | 13,800.00 | 13,800.00 | 193,800 |
| 2024-06-25 | 13,700.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | 119,200 |
| 2024-06-24 | 14,000.00 | 14,550.00 | 13,500.00 | 13,700.00 | 13,700.00 | 469,200 |
| 2024-06-21 | 14,400.00 | 14,400.00 | 13,850.00 | 14,000.00 | 14,000.00 | 372,600 |
| 2024-06-20 | 14,350.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 262,500 |
| 2024-06-19 | 14,200.00 | 14,600.00 | 14,100.00 | 14,350.00 | 14,350.00 | 483,000 |
| 2024-06-18 | 12,950.00 | 14,050.00 | 12,950.00 | 14,050.00 | 14,050.00 | 532,600 |
| 2024-06-17 | 14,100.00 | 14,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 884,500 |
| 2024-06-14 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 390,700 |
| 2024-06-13 | 14,850.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | 277,900 |
| 2024-06-12 | 14,150.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 553,500 |
| 2024-06-11 | 14,950.00 | 14,950.00 | 14,150.00 | 14,250.00 | 14,250.00 | 926,600 |
| 2024-06-10 | 15,400.00 | 15,400.00 | 14,700.00 | 14,700.00 | 14,700.00 | 620,300 |
| 2024-06-07 | 15,100.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 469,900 |
| 2024-06-06 | 15,450.00 | 15,800.00 | 15,100.00 | 15,100.00 | 15,100.00 | 345,400 |
| 2024-06-05 | 15,100.00 | 16,100.00 | 14,950.00 | 15,400.00 | 15,400.00 | 1,060,000 |
| 2024-06-04 | 15,200.00 | 15,450.00 | 15,000.00 | 15,100.00 | 15,100.00 | 400,100 |
| 2024-06-03 | 14,800.00 | 15,700.00 | 14,800.00 | 15,350.00 | 15,350.00 | 647,600 |
| 2024-05-31 | 15,500.00 | 15,700.00 | 15,000.00 | 15,300.00 | 15,300.00 | 369,100 |
| 2024-05-30 | 15,000.00 | 15,800.00 | 14,600.00 | 15,300.00 | 15,300.00 | 765,200 |
| 2024-05-29 | 15,950.00 | 15,950.00 | 15,000.00 | 15,000.00 | 15,000.00 | 627,700 |
| 2024-05-28 | 14,400.00 | 15,900.00 | 14,400.00 | 15,600.00 | 15,600.00 | 2,170,000 |
| 2024-05-27 | 15,450.00 | 15,650.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1,170,000 |
| 2024-05-24 | 16,800.00 | 17,050.00 | 16,000.00 | 16,600.00 | 16,600.00 | 881,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.