Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,560.00 | 4,820.00 | 4,560.00 | 4,610.00 | 4,610.00 | 192,100 |
| 2022-12-07 | 4,800.00 | 5,050.00 | 4,510.00 | 4,510.00 | 4,510.00 | 226,000 |
| 2022-12-06 | 5,300.00 | 5,300.00 | 4,840.00 | 4,840.00 | 4,840.00 | 586,100 |
| 2022-12-05 | 5,560.00 | 5,560.00 | 5,200.00 | 5,200.00 | 5,200.00 | 325,800 |
| 2022-12-02 | 5,000.00 | 5,250.00 | 4,850.00 | 5,200.00 | 5,200.00 | 178,700 |
| 2022-12-01 | 5,100.00 | 5,100.00 | 4,840.00 | 5,100.00 | 5,100.00 | 655,400 |
| 2022-11-30 | 4,690.00 | 4,880.00 | 4,520.00 | 4,770.00 | 4,770.00 | 255,400 |
| 2022-11-29 | 4,440.00 | 4,710.00 | 4,410.00 | 4,670.00 | 4,670.00 | 268,900 |
| 2022-11-28 | 4,160.00 | 4,410.00 | 4,160.00 | 4,410.00 | 4,410.00 | 508,300 |
| 2022-11-25 | 3,950.00 | 4,180.00 | 3,950.00 | 4,130.00 | 4,130.00 | 260,700 |
| 2022-11-24 | 3,810.00 | 4,100.00 | 3,810.00 | 3,920.00 | 3,920.00 | 168,600 |
| 2022-11-23 | 4,360.00 | 4,380.00 | 4,060.00 | 4,060.00 | 4,060.00 | 240,100 |
| 2022-11-22 | 4,610.00 | 4,610.00 | 4,300.00 | 4,360.00 | 4,360.00 | 419,900 |
| 2022-11-21 | 4,300.00 | 4,330.00 | 4,200.00 | 4,330.00 | 4,330.00 | 479,400 |
| 2022-11-18 | 3,800.00 | 4,050.00 | 3,800.00 | 4,050.00 | 4,050.00 | 323,700 |
| 2022-11-17 | 3,790.00 | 3,790.00 | 3,700.00 | 3,790.00 | 3,790.00 | 224,900 |
| 2022-11-16 | 3,200.00 | 3,550.00 | 3,100.00 | 3,550.00 | 3,550.00 | 415,700 |
| 2022-11-15 | 3,400.00 | 3,500.00 | 3,320.00 | 3,320.00 | 3,320.00 | 519,900 |
| 2022-11-14 | 3,320.00 | 3,500.00 | 3,320.00 | 3,500.00 | 3,500.00 | 544,200 |
| 2022-11-11 | 3,820.00 | 3,960.00 | 3,560.00 | 3,560.00 | 3,560.00 | 286,400 |
| 2022-11-10 | 4,200.00 | 4,200.00 | 3,820.00 | 3,820.00 | 3,820.00 | 312,200 |
| 2022-11-09 | 4,190.00 | 4,200.00 | 3,860.00 | 4,100.00 | 4,100.00 | 302,800 |
| 2022-11-08 | 4,100.00 | 4,400.00 | 4,100.00 | 4,140.00 | 4,140.00 | 300,200 |
| 2022-11-07 | 4,730.00 | 4,750.00 | 4,400.00 | 4,400.00 | 4,400.00 | 359,800 |
| 2022-11-04 | 4,820.00 | 4,990.00 | 4,710.00 | 4,730.00 | 4,730.00 | 99,300 |
| 2022-11-03 | 5,080.00 | 5,150.00 | 4,960.00 | 5,000.00 | 5,000.00 | 117,200 |
| 2022-11-02 | 5,290.00 | 5,290.00 | 5,100.00 | 5,100.00 | 5,100.00 | 87,100 |
| 2022-11-01 | 4,900.00 | 5,470.00 | 4,900.00 | 5,290.00 | 5,290.00 | 76,200 |
| 2022-10-31 | 5,320.00 | 5,510.00 | 5,000.00 | 5,210.00 | 5,210.00 | 70,100 |
| 2022-10-28 | 5,690.00 | 5,690.00 | 5,300.00 | 5,310.00 | 5,310.00 | 54,700 |
| 2022-10-27 | 5,200.00 | 5,390.00 | 5,100.00 | 5,380.00 | 5,380.00 | 136,100 |
| 2022-10-26 | 5,260.00 | 5,400.00 | 4,950.00 | 5,200.00 | 5,200.00 | 69,900 |
| 2022-10-25 | 5,310.00 | 5,320.00 | 4,940.00 | 5,260.00 | 5,260.00 | 236,900 |
| 2022-10-24 | 5,700.00 | 5,700.00 | 5,310.00 | 5,310.00 | 5,310.00 | 170,900 |
| 2022-10-21 | 6,100.00 | 6,100.00 | 5,680.00 | 5,700.00 | 5,700.00 | 145,100 |
| 2022-10-20 | 6,390.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 56,600 |
| 2022-10-19 | 6,300.00 | 6,410.00 | 6,210.00 | 6,390.00 | 6,390.00 | 36,400 |
| 2022-10-18 | 6,280.00 | 6,500.00 | 6,250.00 | 6,350.00 | 6,350.00 | 148,200 |
| 2022-10-17 | 6,300.00 | 6,300.00 | 5,900.00 | 6,280.00 | 6,280.00 | 54,500 |
| 2022-10-14 | 6,100.00 | 6,350.00 | 6,100.00 | 6,280.00 | 6,280.00 | 150,100 |
| 2022-10-13 | 5,810.00 | 6,200.00 | 5,810.00 | 6,050.00 | 6,050.00 | 70,800 |
| 2022-10-12 | 5,500.00 | 5,990.00 | 5,500.00 | 5,800.00 | 5,800.00 | 55,500 |
| 2022-10-11 | 6,000.00 | 6,000.00 | 5,770.00 | 5,770.00 | 5,770.00 | 155,100 |
| 2022-10-10 | 5,960.00 | 6,300.00 | 5,960.00 | 6,200.00 | 6,200.00 | 205,800 |
| 2022-10-07 | 6,600.00 | 6,600.00 | 6,170.00 | 6,320.00 | 6,320.00 | 204,400 |
| 2022-10-06 | 6,950.00 | 7,200.00 | 6,630.00 | 6,630.00 | 6,630.00 | 59,400 |
| 2022-10-05 | 6,800.00 | 6,950.00 | 6,740.00 | 6,950.00 | 6,950.00 | 86,800 |
| 2022-10-04 | 6,800.00 | 6,830.00 | 6,650.00 | 6,650.00 | 6,650.00 | 84,600 |
| 2022-10-03 | 7,000.00 | 7,090.00 | 6,640.00 | 6,650.00 | 6,650.00 | 415,200 |
| 2022-09-30 | 7,000.00 | 7,000.00 | 6,570.00 | 6,630.00 | 6,630.00 | 244,500 |
| 2022-09-29 | 7,060.00 | 7,130.00 | 6,950.00 | 7,000.00 | 7,000.00 | 157,400 |
| 2022-09-28 | 7,120.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | 96,800 |
| 2022-09-27 | 7,200.00 | 7,300.00 | 7,090.00 | 7,100.00 | 7,100.00 | 124,300 |
| 2022-09-26 | 7,400.00 | 7,650.00 | 7,120.00 | 7,200.00 | 7,200.00 | 260,500 |
| 2022-09-23 | 7,860.00 | 7,860.00 | 7,650.00 | 7,650.00 | 7,650.00 | 87,700 |
| 2022-09-22 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 93,500 |
| 2022-09-21 | 7,600.00 | 7,790.00 | 7,500.00 | 7,600.00 | 7,600.00 | 62,000 |
| 2022-09-20 | 7,610.00 | 7,980.00 | 7,560.00 | 7,800.00 | 7,800.00 | 235,700 |
| 2022-09-19 | 8,020.00 | 8,020.00 | 7,520.00 | 7,520.00 | 7,520.00 | 232,100 |
| 2022-09-16 | 8,000.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 274,400 |
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.