Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 16,800.00 | 17,050.00 | 16,000.00 | 16,600.00 | 16,600.00 | 881,500 |
| 2024-05-23 | 16,400.00 | 17,350.00 | 16,050.00 | 16,800.00 | 16,800.00 | 1,420,000 |
| 2024-05-22 | 16,950.00 | 17,050.00 | 16,100.00 | 16,250.00 | 16,250.00 | 1,080,000 |
| 2024-05-21 | 17,050.00 | 17,500.00 | 16,700.00 | 16,900.00 | 16,900.00 | 950,700 |
| 2024-05-20 | 16,000.00 | 16,550.00 | 15,500.00 | 16,550.00 | 16,550.00 | 1,190,000 |
| 2024-05-17 | 15,700.00 | 15,900.00 | 15,450.00 | 15,500.00 | 15,500.00 | 454,700 |
| 2024-05-16 | 15,400.00 | 15,700.00 | 15,350.00 | 15,650.00 | 15,650.00 | 510,200 |
| 2024-05-15 | 15,400.00 | 15,800.00 | 15,250.00 | 15,350.00 | 15,350.00 | 558,100 |
| 2024-05-14 | 14,700.00 | 15,800.00 | 14,700.00 | 15,400.00 | 15,400.00 | 559,600 |
| 2024-05-13 | 16,400.00 | 16,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | 1,979,800 |
| 2024-05-10 | 16,700.00 | 17,000.00 | 16,000.00 | 16,350.00 | 16,350.00 | 718,600 |
| 2024-05-09 | 17,300.00 | 17,350.00 | 16,450.00 | 16,600.00 | 16,600.00 | 680,600 |
| 2024-05-08 | 16,450.00 | 17,500.00 | 16,450.00 | 17,200.00 | 17,200.00 | 714,100 |
| 2024-05-07 | 17,500.00 | 17,500.00 | 16,450.00 | 16,900.00 | 16,900.00 | 1,983,600 |
| 2024-05-06 | 15,600.00 | 16,400.00 | 15,550.00 | 16,400.00 | 16,400.00 | 679,800 |
| 2024-05-03 | 16,100.00 | 16,200.00 | 15,300.00 | 15,350.00 | 15,350.00 | 977,400 |
| 2024-05-02 | 15,000.00 | 16,250.00 | 14,500.00 | 16,100.00 | 16,100.00 | 1,600,700 |
| 2024-04-26 | 14,800.00 | 17,000.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,260,000 |
| 2024-04-25 | 14,900.00 | 15,900.00 | 14,900.00 | 15,900.00 | 15,900.00 | 947,300 |
| 2024-04-24 | 14,450.00 | 15,450.00 | 14,450.00 | 14,900.00 | 14,900.00 | 3,120,000 |
| 2024-04-23 | 15,500.00 | 16,650.00 | 15,500.00 | 15,650.00 | 15,650.00 | 2,140,000 |
| 2024-04-22 | 18,900.00 | 18,900.00 | 16,650.00 | 16,650.00 | 16,650.00 | 1,560,000 |
| 2024-04-19 | 17,600.00 | 17,850.00 | 16,950.00 | 17,850.00 | 17,850.00 | 3,465,900 |
| 2024-04-17 | 16,000.00 | 16,700.00 | 16,000.00 | 16,700.00 | 16,700.00 | 1,396,300 |
| 2024-04-16 | 15,000.00 | 15,800.00 | 14,600.00 | 15,650.00 | 15,650.00 | 1,950,400 |
| 2024-04-15 | 15,400.00 | 15,400.00 | 14,050.00 | 15,000.00 | 15,000.00 | 4,659,700 |
| 2024-04-12 | 14,400.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1,527,300 |
| 2024-04-11 | 13,800.00 | 14,850.00 | 13,450.00 | 13,500.00 | 13,500.00 | 3,138,200 |
| 2024-04-10 | 14,050.00 | 14,050.00 | 13,600.00 | 14,050.00 | 14,050.00 | 1,251,600 |
| 2024-04-09 | 12,300.00 | 13,150.00 | 12,200.00 | 13,150.00 | 13,150.00 | 1,040,000 |
| 2024-04-08 | 13,000.00 | 13,000.00 | 12,100.00 | 12,300.00 | 12,300.00 | 456,300 |
| 2024-04-05 | 12,000.00 | 12,750.00 | 12,000.00 | 12,300.00 | 12,300.00 | 959,400 |
| 2024-04-04 | 12,650.00 | 12,800.00 | 11,800.00 | 12,400.00 | 12,400.00 | 1,120,200 |
| 2024-04-03 | 13,000.00 | 13,000.00 | 12,350.00 | 12,450.00 | 12,450.00 | 692,800 |
| 2024-04-02 | 13,000.00 | 13,150.00 | 12,500.00 | 12,950.00 | 12,950.00 | 910,500 |
| 2024-04-01 | 12,600.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 969,200 |
| 2024-03-29 | 12,800.00 | 12,950.00 | 12,100.00 | 12,600.00 | 12,600.00 | 1,403,000 |
| 2024-03-28 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,648,500 |
| 2024-03-27 | 12,450.00 | 12,450.00 | 12,100.00 | 12,450.00 | 12,450.00 | 3,342,800 |
| 2024-03-26 | 10,900.00 | 11,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,020,000 |
| 2024-03-25 | 10,250.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | 2,120,000 |
| 2024-03-22 | 10,600.00 | 10,700.00 | 10,150.00 | 10,200.00 | 10,200.00 | 947,700 |
| 2024-03-21 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,039,200 |
| 2024-03-20 | 10,100.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 923,000 |
| 2024-03-19 | 10,500.00 | 10,500.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1,430,000 |
| 2024-03-18 | 9,450.00 | 10,100.00 | 9,340.00 | 10,100.00 | 10,100.00 | 2,240,000 |
| 2024-03-15 | 9,150.00 | 9,560.00 | 9,120.00 | 9,450.00 | 9,450.00 | 1,100,900 |
| 2024-03-14 | 9,360.00 | 9,360.00 | 9,150.00 | 9,160.00 | 9,160.00 | 311,900 |
| 2024-03-13 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 272,200 |
| 2024-03-12 | 9,300.00 | 9,340.00 | 9,150.00 | 9,300.00 | 9,300.00 | 370,900 |
| 2024-03-11 | 9,400.00 | 9,420.00 | 9,300.00 | 9,300.00 | 9,300.00 | 421,500 |
| 2024-03-08 | 9,280.00 | 9,450.00 | 9,140.00 | 9,400.00 | 9,400.00 | 580,000 |
| 2024-03-07 | 9,120.00 | 9,340.00 | 9,120.00 | 9,280.00 | 9,280.00 | 320,000 |
| 2024-03-06 | 9,370.00 | 9,550.00 | 9,260.00 | 9,300.00 | 9,300.00 | 467,400 |
| 2024-03-05 | 9,480.00 | 9,480.00 | 9,230.00 | 9,340.00 | 9,340.00 | 383,600 |
| 2024-03-04 | 9,600.00 | 9,600.00 | 9,300.00 | 9,390.00 | 9,390.00 | 618,800 |
| 2024-03-01 | 9,170.00 | 9,170.00 | 9,070.00 | 9,160.00 | 9,160.00 | 470,600 |
| 2024-02-29 | 9,200.00 | 9,200.00 | 9,070.00 | 9,130.00 | 9,130.00 | 544,100 |
| 2024-02-28 | 9,200.00 | 9,210.00 | 9,040.00 | 9,200.00 | 9,200.00 | 582,600 |
| 2024-02-27 | 8,920.00 | 9,300.00 | 8,870.00 | 9,200.00 | 9,200.00 | 800,300 |
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.