Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,990.00 | 9,000.00 | 8,510.00 | 8,960.00 | 8,960.00 | 444,100 |
| 2024-02-23 | 9,180.00 | 9,180.00 | 8,980.00 | 8,990.00 | 8,990.00 | 688,000 |
| 2024-02-22 | 8,800.00 | 9,200.00 | 8,770.00 | 9,180.00 | 9,180.00 | 1,160,000 |
| 2024-02-21 | 8,800.00 | 8,800.00 | 8,690.00 | 8,760.00 | 8,760.00 | 228,400 |
| 2024-02-20 | 8,800.00 | 8,840.00 | 8,710.00 | 8,780.00 | 8,780.00 | 421,700 |
| 2024-02-19 | 8,800.00 | 8,800.00 | 8,620.00 | 8,710.00 | 8,710.00 | 359,900 |
| 2024-02-16 | 8,900.00 | 8,900.00 | 8,800.00 | 8,810.00 | 8,810.00 | 361,200 |
| 2024-02-15 | 8,470.00 | 8,850.00 | 8,470.00 | 8,800.00 | 8,800.00 | 724,300 |
| 2024-02-07 | 8,250.00 | 8,450.00 | 8,250.00 | 8,400.00 | 8,400.00 | 263,400 |
| 2024-02-06 | 8,450.00 | 8,450.00 | 8,300.00 | 8,360.00 | 8,360.00 | 286,100 |
| 2024-02-05 | 8,410.00 | 8,550.00 | 8,300.00 | 8,310.00 | 8,310.00 | 397,300 |
| 2024-02-02 | 8,700.00 | 8,700.00 | 8,360.00 | 8,390.00 | 8,390.00 | 1,029,000 |
| 2024-02-01 | 8,800.00 | 8,820.00 | 8,630.00 | 8,700.00 | 8,700.00 | 339,700 |
| 2024-01-31 | 9,010.00 | 9,050.00 | 8,610.00 | 8,700.00 | 8,700.00 | 324,400 |
| 2024-01-30 | 8,500.00 | 8,990.00 | 8,500.00 | 8,810.00 | 8,810.00 | 762,600 |
| 2024-01-29 | 9,030.00 | 9,120.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,230,000 |
| 2024-01-26 | 9,240.00 | 9,300.00 | 9,010.00 | 9,050.00 | 9,050.00 | 610,000 |
| 2024-01-25 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 379,300 |
| 2024-01-24 | 9,400.00 | 9,480.00 | 9,290.00 | 9,290.00 | 9,290.00 | 604,000 |
| 2024-01-23 | 9,670.00 | 9,670.00 | 9,380.00 | 9,450.00 | 9,450.00 | 398,200 |
| 2024-01-22 | 9,520.00 | 9,670.00 | 9,400.00 | 9,500.00 | 9,500.00 | 435,800 |
| 2024-01-19 | 9,360.00 | 9,800.00 | 9,360.00 | 9,500.00 | 9,500.00 | 521,700 |
| 2024-01-18 | 9,510.00 | 9,640.00 | 9,310.00 | 9,310.00 | 9,310.00 | 634,100 |
| 2024-01-17 | 9,630.00 | 9,650.00 | 9,510.00 | 9,560.00 | 9,560.00 | 447,100 |
| 2024-01-16 | 9,500.00 | 9,650.00 | 9,340.00 | 9,500.00 | 9,500.00 | 495,000 |
| 2024-01-15 | 9,510.00 | 9,740.00 | 9,500.00 | 9,500.00 | 9,500.00 | 306,800 |
| 2024-01-12 | 9,800.00 | 9,800.00 | 9,300.00 | 9,510.00 | 9,510.00 | 693,700 |
| 2024-01-11 | 9,660.00 | 9,900.00 | 9,660.00 | 9,800.00 | 9,800.00 | 451,600 |
| 2024-01-10 | 9,990.00 | 10,000.00 | 9,500.00 | 9,650.00 | 9,650.00 | 1,091,100 |
| 2024-01-09 | 10,050.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,990.00 | 825,600 |
| 2024-01-08 | 10,100.00 | 10,200.00 | 9,980.00 | 10,050.00 | 10,050.00 | 1,030,000 |
| 2024-01-05 | 10,100.00 | 10,150.00 | 9,970.00 | 9,990.00 | 9,990.00 | 1,050,300 |
| 2024-01-04 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 1,448,700 |
| 2024-01-03 | 10,250.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 669,600 |
| 2024-01-02 | 10,200.00 | 10,550.00 | 9,980.00 | 10,150.00 | 10,150.00 | 984,400 |
| 2023-12-29 | 10,000.00 | 10,450.00 | 10,000.00 | 10,050.00 | 10,050.00 | 4,694,600 |
| 2023-12-28 | 10,850.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 565,200 |
| 2023-12-27 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 724,200 |
| 2023-12-26 | 10,950.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,850.00 | 517,200 |
| 2023-12-25 | 10,700.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 686,000 |
| 2023-12-22 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 643,800 |
| 2023-12-21 | 10,900.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 421,100 |
| 2023-12-20 | 11,000.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | 339,200 |
| 2023-12-19 | 11,000.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 641,000 |
| 2023-12-18 | 10,850.00 | 11,350.00 | 10,850.00 | 11,050.00 | 11,050.00 | 780,500 |
| 2023-12-15 | 10,950.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 552,700 |
| 2023-12-14 | 11,000.00 | 11,150.00 | 10,750.00 | 10,950.00 | 10,950.00 | 652,500 |
| 2023-12-13 | 11,200.00 | 11,400.00 | 10,800.00 | 10,900.00 | 10,900.00 | 926,000 |
| 2023-12-12 | 11,050.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | 440,000 |
| 2023-12-11 | 11,500.00 | 11,500.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,270,000 |
| 2023-12-08 | 11,750.00 | 11,900.00 | 11,350.00 | 11,500.00 | 11,500.00 | 914,000 |
| 2023-12-07 | 11,200.00 | 11,750.00 | 11,200.00 | 11,750.00 | 11,750.00 | 4,226,700 |
| 2023-12-06 | 10,850.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 942,000 |
| 2023-12-05 | 11,250.00 | 11,250.00 | 10,800.00 | 10,850.00 | 10,850.00 | 960,700 |
| 2023-12-04 | 10,800.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 1,060,000 |
| 2023-12-01 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 2,430,000 |
| 2023-11-30 | 11,100.00 | 11,600.00 | 11,050.00 | 11,150.00 | 11,150.00 | 954,500 |
| 2023-11-29 | 11,350.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 511,800 |
| 2023-11-28 | 10,800.00 | 11,250.00 | 10,600.00 | 11,250.00 | 11,250.00 | 693,500 |
| 2023-11-27 | 11,300.00 | 11,300.00 | 10,700.00 | 10,800.00 | 10,800.00 | 837,500 |
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.