Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 11,450.00 | 11,500.00 | 10,700.00 | 11,150.00 | 11,150.00 | 1,945,900 |
| 2023-11-23 | 12,300.00 | 12,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1,622,300 |
| 2023-11-22 | 12,300.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1,030,000 |
| 2023-11-21 | 12,350.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | 1,670,000 |
| 2023-11-20 | 12,000.00 | 12,400.00 | 11,600.00 | 12,250.00 | 12,250.00 | 1,630,000 |
| 2023-11-17 | 11,500.00 | 12,050.00 | 11,350.00 | 12,050.00 | 12,050.00 | 4,923,800 |
| 2023-11-16 | 11,050.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 723,800 |
| 2023-11-15 | 11,700.00 | 11,700.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,095,300 |
| 2023-11-14 | 11,300.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 810,700 |
| 2023-11-13 | 11,200.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 851,500 |
| 2023-11-10 | 11,150.00 | 11,500.00 | 10,950.00 | 11,150.00 | 11,150.00 | 1,575,900 |
| 2023-11-09 | 11,250.00 | 11,750.00 | 11,000.00 | 11,350.00 | 11,350.00 | 1,121,500 |
| 2023-11-08 | 10,250.00 | 11,050.00 | 10,250.00 | 11,050.00 | 11,050.00 | 1,375,900 |
| 2023-11-07 | 10,650.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,350.00 | 498,600 |
| 2023-11-06 | 10,600.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 594,100 |
| 2023-11-03 | 10,850.00 | 10,850.00 | 10,350.00 | 10,600.00 | 10,600.00 | 967,200 |
| 2023-11-02 | 9,800.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,150.00 | 399,500 |
| 2023-11-01 | 9,500.00 | 9,870.00 | 9,010.00 | 9,500.00 | 9,500.00 | 482,200 |
| 2023-10-31 | 10,150.00 | 10,250.00 | 9,500.00 | 9,500.00 | 9,500.00 | 950,300 |
| 2023-10-30 | 10,550.00 | 10,600.00 | 10,000.00 | 10,000.00 | 10,000.00 | 423,500 |
| 2023-10-27 | 10,800.00 | 10,900.00 | 9,900.00 | 10,700.00 | 10,700.00 | 955,100 |
| 2023-10-26 | 10,600.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | 854,300 |
| 2023-10-25 | 11,350.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | 711,800 |
| 2023-10-24 | 11,450.00 | 11,450.00 | 10,750.00 | 11,300.00 | 11,300.00 | 665,000 |
| 2023-10-23 | 11,100.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,150.00 | 888,100 |
| 2023-10-20 | 10,150.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 747,800 |
| 2023-10-19 | 10,050.00 | 10,350.00 | 9,700.00 | 10,100.00 | 10,100.00 | 626,300 |
| 2023-10-18 | 10,500.00 | 10,700.00 | 9,900.00 | 10,050.00 | 10,050.00 | 985,200 |
| 2023-10-17 | 11,350.00 | 11,350.00 | 10,500.00 | 10,500.00 | 10,500.00 | 560,200 |
| 2023-10-16 | 11,250.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 577,500 |
| 2023-10-13 | 11,050.00 | 11,600.00 | 10,800.00 | 11,600.00 | 11,600.00 | 903,700 |
| 2023-10-12 | 11,650.00 | 11,900.00 | 11,250.00 | 11,550.00 | 11,550.00 | 985,900 |
| 2023-10-11 | 11,100.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 1,544,500 |
| 2023-10-10 | 10,000.00 | 10,650.00 | 10,000.00 | 10,650.00 | 10,650.00 | 620,500 |
| 2023-10-09 | 10,000.00 | 10,050.00 | 9,510.00 | 9,990.00 | 9,990.00 | 429,200 |
| 2023-10-06 | 9,610.00 | 10,000.00 | 9,320.00 | 9,900.00 | 9,900.00 | 873,100 |
| 2023-10-05 | 10,650.00 | 10,750.00 | 9,950.00 | 9,970.00 | 9,970.00 | 693,300 |
| 2023-10-04 | 10,200.00 | 10,950.00 | 10,050.00 | 10,650.00 | 10,650.00 | 627,600 |
| 2023-10-03 | 11,400.00 | 11,400.00 | 10,750.00 | 10,750.00 | 10,750.00 | 1,060,000 |
| 2023-10-02 | 11,550.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 458,900 |
| 2023-09-29 | 12,000.00 | 12,000.00 | 11,300.00 | 11,550.00 | 11,550.00 | 733,900 |
| 2023-09-28 | 11,500.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 733,000 |
| 2023-09-27 | 11,000.00 | 11,400.00 | 10,500.00 | 11,250.00 | 11,250.00 | 988,400 |
| 2023-09-26 | 11,550.00 | 12,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,270,000 |
| 2023-09-25 | 12,350.00 | 12,600.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,100,000 |
| 2023-09-22 | 12,850.00 | 13,150.00 | 12,500.00 | 12,600.00 | 12,600.00 | 2,202,700 |
| 2023-09-21 | 13,950.00 | 13,950.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,096,800 |
| 2023-09-20 | 13,800.00 | 14,050.00 | 13,300.00 | 14,000.00 | 14,000.00 | 909,900 |
| 2023-09-19 | 13,150.00 | 13,600.00 | 12,700.00 | 13,600.00 | 13,600.00 | 1,240,000 |
| 2023-09-18 | 13,600.00 | 14,000.00 | 13,250.00 | 13,300.00 | 13,300.00 | 931,100 |
| 2023-09-15 | 13,900.00 | 14,000.00 | 12,600.00 | 14,000.00 | 14,000.00 | 1,983,100 |
| 2023-09-14 | 14,250.00 | 14,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2,375,100 |
| 2023-09-13 | 14,800.00 | 14,900.00 | 13,900.00 | 14,500.00 | 14,500.00 | 2,253,100 |
| 2023-09-12 | 13,350.00 | 14,200.00 | 13,350.00 | 14,200.00 | 14,200.00 | 1,390,000 |
| 2023-09-11 | 13,550.00 | 14,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,330,000 |
| 2023-09-08 | 15,600.00 | 15,950.00 | 14,100.00 | 14,100.00 | 14,100.00 | 4,330,800 |
| 2023-09-07 | 14,300.00 | 15,200.00 | 14,300.00 | 15,150.00 | 15,150.00 | 2,348,700 |
| 2023-09-06 | 13,900.00 | 14,250.00 | 13,350.00 | 14,250.00 | 14,250.00 | 2,678,900 |
| 2023-09-05 | 13,250.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 2,420,000 |
| 2023-08-31 | 11,850.00 | 12,500.00 | 11,750.00 | 12,500.00 | 12,500.00 | 2,315,300 |
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.