Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 3,900.00 | 3,930.00 | 3,860.00 | 3,860.00 | 3,860.00 | 135,700 |
| 2023-03-09 | 3,960.00 | 3,960.00 | 3,830.00 | 3,940.00 | 3,940.00 | 107,100 |
| 2023-03-08 | 3,880.00 | 3,880.00 | 3,790.00 | 3,870.00 | 3,870.00 | 179,200 |
| 2023-03-07 | 3,920.00 | 3,920.00 | 3,650.00 | 3,800.00 | 3,800.00 | 267,300 |
| 2023-03-06 | 3,870.00 | 4,000.00 | 3,870.00 | 3,920.00 | 3,920.00 | 135,500 |
| 2023-03-03 | 3,930.00 | 3,940.00 | 3,860.00 | 3,880.00 | 3,880.00 | 61,700 |
| 2023-03-02 | 3,890.00 | 3,910.00 | 3,860.00 | 3,900.00 | 3,900.00 | 57,500 |
| 2023-03-01 | 3,880.00 | 3,890.00 | 3,800.00 | 3,890.00 | 3,890.00 | 110,100 |
| 2023-02-28 | 3,950.00 | 3,960.00 | 3,880.00 | 3,890.00 | 3,890.00 | 71,600 |
| 2023-02-27 | 3,930.00 | 3,990.00 | 3,810.00 | 3,900.00 | 3,900.00 | 117,900 |
| 2023-02-24 | 4,000.00 | 4,000.00 | 3,940.00 | 3,950.00 | 3,950.00 | 117,900 |
| 2023-02-23 | 4,000.00 | 4,080.00 | 3,880.00 | 4,000.00 | 4,000.00 | 130,400 |
| 2023-02-22 | 4,100.00 | 4,130.00 | 3,980.00 | 3,980.00 | 3,980.00 | 198,300 |
| 2023-02-21 | 4,280.00 | 4,280.00 | 4,100.00 | 4,160.00 | 4,160.00 | 253,600 |
| 2023-02-20 | 4,000.00 | 4,190.00 | 4,000.00 | 4,160.00 | 4,160.00 | 303,400 |
| 2023-02-17 | 4,090.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 195,400 |
| 2023-02-16 | 4,190.00 | 4,190.00 | 4,000.00 | 4,090.00 | 4,090.00 | 133,300 |
| 2023-02-15 | 4,000.00 | 4,180.00 | 3,950.00 | 4,100.00 | 4,100.00 | 208,100 |
| 2023-02-14 | 4,000.00 | 4,000.00 | 3,920.00 | 4,000.00 | 4,000.00 | 35,200 |
| 2023-02-13 | 4,100.00 | 4,220.00 | 3,980.00 | 4,000.00 | 4,000.00 | 39,400 |
| 2023-02-10 | 4,160.00 | 4,160.00 | 4,080.00 | 4,110.00 | 4,110.00 | 42,300 |
| 2023-02-09 | 4,200.00 | 4,200.00 | 4,140.00 | 4,190.00 | 4,190.00 | 43,700 |
| 2023-02-08 | 4,120.00 | 4,190.00 | 4,000.00 | 4,180.00 | 4,180.00 | 55,000 |
| 2023-02-07 | 4,330.00 | 4,330.00 | 4,110.00 | 4,110.00 | 4,110.00 | 53,200 |
| 2023-02-06 | 4,200.00 | 4,250.00 | 4,150.00 | 4,250.00 | 4,250.00 | 129,200 |
| 2023-02-03 | 4,250.00 | 4,350.00 | 4,200.00 | 4,200.00 | 4,200.00 | 27,500 |
| 2023-02-02 | 4,400.00 | 4,400.00 | 4,050.00 | 4,250.00 | 4,250.00 | 86,600 |
| 2023-02-01 | 4,520.00 | 4,520.00 | 4,290.00 | 4,350.00 | 4,350.00 | 129,500 |
| 2023-01-31 | 4,500.00 | 4,500.00 | 4,330.00 | 4,450.00 | 4,450.00 | 193,800 |
| 2023-01-30 | 4,570.00 | 4,600.00 | 4,390.00 | 4,510.00 | 4,510.00 | 172,900 |
| 2023-01-27 | 4,400.00 | 4,600.00 | 4,100.00 | 4,390.00 | 4,390.00 | 145,900 |
| 2023-01-19 | 4,350.00 | 4,400.00 | 4,270.00 | 4,400.00 | 4,400.00 | 121,600 |
| 2023-01-18 | 4,200.00 | 4,320.00 | 4,180.00 | 4,300.00 | 4,300.00 | 102,800 |
| 2023-01-17 | 4,200.00 | 4,200.00 | 4,100.00 | 4,180.00 | 4,180.00 | 401,000 |
| 2023-01-16 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 86,000 |
| 2023-01-13 | 4,200.00 | 4,250.00 | 4,100.00 | 4,190.00 | 4,190.00 | 162,100 |
| 2023-01-12 | 4,160.00 | 4,200.00 | 4,150.00 | 4,190.00 | 4,190.00 | 55,600 |
| 2023-01-11 | 4,180.00 | 4,340.00 | 4,180.00 | 4,180.00 | 4,180.00 | 80,900 |
| 2023-01-10 | 4,190.00 | 4,190.00 | 4,100.00 | 4,170.00 | 4,170.00 | 77,900 |
| 2023-01-09 | 4,150.00 | 4,300.00 | 4,150.00 | 4,170.00 | 4,170.00 | 42,700 |
| 2023-01-06 | 4,280.00 | 4,310.00 | 4,000.00 | 4,260.00 | 4,260.00 | 114,700 |
| 2023-01-05 | 4,500.00 | 4,500.00 | 4,180.00 | 4,300.00 | 4,300.00 | 29,000 |
| 2023-01-04 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 156,600 |
| 2023-01-03 | 3,980.00 | 4,250.00 | 3,900.00 | 4,250.00 | 4,250.00 | 188,400 |
| 2022-12-30 | 4,000.00 | 4,000.00 | 3,880.00 | 3,980.00 | 3,980.00 | 64,900 |
| 2022-12-29 | 4,050.00 | 4,100.00 | 3,980.00 | 3,980.00 | 3,980.00 | 98,400 |
| 2022-12-28 | 4,270.00 | 4,270.00 | 4,000.00 | 4,040.00 | 4,040.00 | 69,700 |
| 2022-12-27 | 3,710.00 | 4,000.00 | 3,710.00 | 4,000.00 | 4,000.00 | 56,200 |
| 2022-12-26 | 4,000.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 172,700 |
| 2022-12-23 | 4,150.00 | 4,200.00 | 4,050.00 | 4,050.00 | 4,050.00 | 109,600 |
| 2022-12-22 | 4,260.00 | 4,310.00 | 4,100.00 | 4,130.00 | 4,130.00 | 98,000 |
| 2022-12-21 | 4,580.00 | 4,580.00 | 4,260.00 | 4,260.00 | 4,260.00 | 169,600 |
| 2022-12-20 | 4,740.00 | 4,740.00 | 4,390.00 | 4,580.00 | 4,580.00 | 99,600 |
| 2022-12-19 | 4,630.00 | 4,750.00 | 4,610.00 | 4,720.00 | 4,720.00 | 151,000 |
| 2022-12-16 | 4,690.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 130,800 |
| 2022-12-15 | 4,700.00 | 4,740.00 | 4,610.00 | 4,700.00 | 4,700.00 | 115,600 |
| 2022-12-14 | 4,650.00 | 4,780.00 | 4,630.00 | 4,700.00 | 4,700.00 | 119,900 |
| 2022-12-13 | 4,410.00 | 4,770.00 | 4,400.00 | 4,570.00 | 4,570.00 | 93,500 |
| 2022-12-12 | 4,820.00 | 4,820.00 | 4,400.00 | 4,550.00 | 4,550.00 | 143,800 |
| 2022-12-09 | 4,900.00 | 4,900.00 | 4,500.00 | 4,510.00 | 4,510.00 | 180,200 |
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.