Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 11,800.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 732,500 |
| 2023-08-29 | 11,850.00 | 11,950.00 | 11,150.00 | 11,600.00 | 11,600.00 | 3,440,000 |
| 2023-08-28 | 10,800.00 | 11,200.00 | 10,550.00 | 11,200.00 | 11,200.00 | 500,000 |
| 2023-08-25 | 10,850.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,500.00 | 468,600 |
| 2023-08-24 | 10,450.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 599,300 |
| 2023-08-23 | 10,850.00 | 10,850.00 | 10,400.00 | 10,450.00 | 10,450.00 | 723,600 |
| 2023-08-22 | 10,250.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 1,070,000 |
| 2023-08-21 | 10,000.00 | 10,600.00 | 9,860.00 | 10,200.00 | 10,200.00 | 1,660,000 |
| 2023-08-18 | 10,950.00 | 11,350.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,318,000 |
| 2023-08-17 | 11,800.00 | 12,000.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1,317,000 |
| 2023-08-16 | 11,700.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 997,400 |
| 2023-08-15 | 12,200.00 | 12,450.00 | 11,500.00 | 11,900.00 | 11,900.00 | 973,500 |
| 2023-08-14 | 12,400.00 | 12,700.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1,840,000 |
| 2023-08-11 | 11,300.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 2,590,000 |
| 2023-08-10 | 10,600.00 | 11,150.00 | 10,600.00 | 11,150.00 | 11,150.00 | 2,780,000 |
| 2023-08-09 | 10,300.00 | 10,750.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1,030,000 |
| 2023-08-08 | 10,600.00 | 10,900.00 | 10,400.00 | 10,450.00 | 10,450.00 | 980,100 |
| 2023-08-07 | 11,000.00 | 11,000.00 | 10,250.00 | 10,600.00 | 10,600.00 | 2,230,000 |
| 2023-08-04 | 10,950.00 | 11,500.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,306,800 |
| 2023-08-03 | 11,150.00 | 11,300.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,944,600 |
| 2023-08-02 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 1,605,100 |
| 2023-08-01 | 11,050.00 | 11,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,480,000 |
| 2023-07-31 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 644,300 |
| 2023-07-28 | 9,200.00 | 9,680.00 | 9,160.00 | 9,680.00 | 9,680.00 | 1,953,500 |
| 2023-07-27 | 9,200.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | 1,024,100 |
| 2023-07-26 | 9,100.00 | 9,190.00 | 9,000.00 | 9,080.00 | 9,080.00 | 767,300 |
| 2023-07-25 | 9,360.00 | 9,370.00 | 9,030.00 | 9,100.00 | 9,100.00 | 582,700 |
| 2023-07-24 | 9,450.00 | 9,450.00 | 9,030.00 | 9,360.00 | 9,360.00 | 1,120,000 |
| 2023-07-21 | 8,940.00 | 9,090.00 | 8,800.00 | 9,030.00 | 9,030.00 | 624,800 |
| 2023-07-20 | 8,900.00 | 8,900.00 | 8,520.00 | 8,750.00 | 8,750.00 | 734,600 |
| 2023-07-19 | 9,500.00 | 9,500.00 | 8,900.00 | 8,910.00 | 8,910.00 | 997,100 |
| 2023-07-18 | 9,500.00 | 9,700.00 | 9,110.00 | 9,420.00 | 9,420.00 | 1,590,000 |
| 2023-07-17 | 8,890.00 | 9,110.00 | 8,600.00 | 9,110.00 | 9,110.00 | 961,000 |
| 2023-07-14 | 8,290.00 | 8,740.00 | 8,200.00 | 8,520.00 | 8,520.00 | 1,221,600 |
| 2023-07-13 | 8,200.00 | 8,350.00 | 8,110.00 | 8,220.00 | 8,220.00 | 706,600 |
| 2023-07-12 | 8,290.00 | 8,350.00 | 8,050.00 | 8,190.00 | 8,190.00 | 712,500 |
| 2023-07-11 | 8,310.00 | 8,390.00 | 8,200.00 | 8,250.00 | 8,250.00 | 911,800 |
| 2023-07-10 | 8,050.00 | 8,400.00 | 8,050.00 | 8,250.00 | 8,250.00 | 862,200 |
| 2023-07-07 | 7,950.00 | 8,190.00 | 7,850.00 | 8,060.00 | 8,060.00 | 519,300 |
| 2023-07-06 | 8,550.00 | 8,550.00 | 8,100.00 | 8,190.00 | 8,190.00 | 621,200 |
| 2023-07-05 | 8,790.00 | 8,790.00 | 8,490.00 | 8,550.00 | 8,550.00 | 494,400 |
| 2023-07-04 | 8,290.00 | 8,700.00 | 8,260.00 | 8,550.00 | 8,550.00 | 796,900 |
| 2023-07-03 | 8,440.00 | 8,500.00 | 8,000.00 | 8,220.00 | 8,220.00 | 475,900 |
| 2023-06-30 | 8,830.00 | 8,830.00 | 8,230.00 | 8,230.00 | 8,230.00 | 1,609,000 |
| 2023-06-29 | 9,450.00 | 9,500.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1,984,200 |
| 2023-06-28 | 9,400.00 | 9,850.00 | 9,260.00 | 9,500.00 | 9,500.00 | 753,600 |
| 2023-06-27 | 9,400.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,830,000 |
| 2023-06-26 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 420,100 |
| 2023-06-23 | 10,700.00 | 10,850.00 | 10,050.00 | 10,850.00 | 10,850.00 | 2,358,000 |
| 2023-06-22 | 10,150.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1,902,000 |
| 2023-06-21 | 9,190.00 | 9,520.00 | 8,950.00 | 9,520.00 | 9,520.00 | 977,500 |
| 2023-06-20 | 9,600.00 | 9,700.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,060,000 |
| 2023-06-19 | 9,800.00 | 9,900.00 | 9,120.00 | 9,560.00 | 9,560.00 | 1,670,000 |
| 2023-06-16 | 9,800.00 | 11,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,125,500 |
| 2023-06-15 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 176,400 |
| 2023-06-14 | 12,850.00 | 12,850.00 | 11,250.00 | 11,250.00 | 11,250.00 | 2,816,600 |
| 2023-06-13 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 461,000 |
| 2023-06-12 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 417,500 |
| 2023-06-09 | 9,920.00 | 10,600.00 | 9,920.00 | 10,600.00 | 10,600.00 | 1,480,400 |
| 2023-06-08 | 9,920.00 | 9,920.00 | 9,710.00 | 9,920.00 | 9,920.00 | 1,909,200 |
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.