Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8,000.00 | 8,220.00 | 7,950.00 | 8,080.00 | 8,080.00 | 369,400 |
| 2022-09-14 | 7,830.00 | 8,050.00 | 7,830.00 | 7,950.00 | 7,950.00 | 121,400 |
| 2022-09-13 | 7,950.00 | 8,060.00 | 7,810.00 | 8,060.00 | 8,060.00 | 141,400 |
| 2022-09-12 | 8,000.00 | 8,200.00 | 7,410.00 | 7,960.00 | 7,960.00 | 98,400 |
| 2022-09-09 | 7,900.00 | 8,080.00 | 7,750.00 | 7,960.00 | 7,960.00 | 187,100 |
| 2022-09-08 | 8,100.00 | 8,170.00 | 7,900.00 | 7,900.00 | 7,900.00 | 197,300 |
| 2022-09-07 | 8,600.00 | 8,790.00 | 8,100.00 | 8,100.00 | 8,100.00 | 341,700 |
| 2022-09-06 | 8,500.00 | 8,700.00 | 8,420.00 | 8,600.00 | 8,600.00 | 241,800 |
| 2022-09-05 | 8,400.00 | 8,600.00 | 8,300.00 | 8,520.00 | 8,520.00 | 214,400 |
| 2022-08-31 | 8,360.00 | 8,360.00 | 8,220.00 | 8,360.00 | 8,360.00 | 198,100 |
| 2022-08-30 | 8,600.00 | 8,600.00 | 8,160.00 | 8,200.00 | 8,200.00 | 142,600 |
| 2022-08-29 | 8,300.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,250.00 | 314,600 |
| 2022-08-26 | 8,600.00 | 8,700.00 | 8,480.00 | 8,480.00 | 8,480.00 | 338,400 |
| 2022-08-25 | 8,760.00 | 8,800.00 | 8,590.00 | 8,660.00 | 8,660.00 | 315,000 |
| 2022-08-24 | 8,600.00 | 9,000.00 | 8,600.00 | 8,760.00 | 8,760.00 | 175,100 |
| 2022-08-23 | 8,300.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 190,200 |
| 2022-08-22 | 8,400.00 | 8,480.00 | 8,200.00 | 8,300.00 | 8,300.00 | 304,500 |
| 2022-08-19 | 8,420.00 | 8,730.00 | 8,420.00 | 8,510.00 | 8,510.00 | 133,400 |
| 2022-08-18 | 8,890.00 | 8,890.00 | 8,350.00 | 8,690.00 | 8,690.00 | 326,500 |
| 2022-08-17 | 8,860.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | 417,100 |
| 2022-08-16 | 8,900.00 | 8,970.00 | 8,790.00 | 8,860.00 | 8,860.00 | 238,700 |
| 2022-08-15 | 8,950.00 | 9,190.00 | 8,900.00 | 8,900.00 | 8,900.00 | 148,100 |
| 2022-08-12 | 8,860.00 | 9,130.00 | 8,860.00 | 8,950.00 | 8,950.00 | 134,400 |
| 2022-08-11 | 9,680.00 | 9,680.00 | 8,790.00 | 8,900.00 | 8,900.00 | 410,000 |
| 2022-08-10 | 8,810.00 | 9,300.00 | 8,810.00 | 9,130.00 | 9,130.00 | 494,100 |
| 2022-08-09 | 8,960.00 | 8,960.00 | 8,770.00 | 8,810.00 | 8,810.00 | 233,900 |
| 2022-08-08 | 8,810.00 | 9,080.00 | 8,810.00 | 8,840.00 | 8,840.00 | 269,300 |
| 2022-08-05 | 8,700.00 | 9,200.00 | 8,510.00 | 8,820.00 | 8,820.00 | 425,200 |
| 2022-08-04 | 8,720.00 | 9,030.00 | 8,720.00 | 8,820.00 | 8,820.00 | 386,900 |
| 2022-08-03 | 9,380.00 | 9,380.00 | 9,010.00 | 9,100.00 | 9,100.00 | 724,700 |
| 2022-08-02 | 8,770.00 | 8,770.00 | 8,750.00 | 8,770.00 | 8,770.00 | 310,900 |
| 2022-08-01 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 345,600 |
| 2022-07-29 | 7,700.00 | 8,170.00 | 7,700.00 | 8,010.00 | 8,010.00 | 142,400 |
| 2022-07-28 | 8,000.00 | 8,400.00 | 7,990.00 | 8,040.00 | 8,040.00 | 309,200 |
| 2022-07-27 | 7,650.00 | 8,000.00 | 7,650.00 | 8,000.00 | 8,000.00 | 94,600 |
| 2022-07-26 | 7,700.00 | 8,080.00 | 7,640.00 | 7,650.00 | 7,650.00 | 114,600 |
| 2022-07-25 | 7,750.00 | 8,200.00 | 7,660.00 | 7,680.00 | 7,680.00 | 117,100 |
| 2022-07-22 | 7,920.00 | 8,010.00 | 7,820.00 | 7,820.00 | 7,820.00 | 168,900 |
| 2022-07-21 | 8,150.00 | 8,250.00 | 7,900.00 | 8,000.00 | 8,000.00 | 119,500 |
| 2022-07-20 | 8,100.00 | 8,290.00 | 8,100.00 | 8,150.00 | 8,150.00 | 173,900 |
| 2022-07-19 | 7,850.00 | 8,100.00 | 7,850.00 | 8,000.00 | 8,000.00 | 202,200 |
| 2022-07-18 | 7,850.00 | 8,070.00 | 7,800.00 | 7,850.00 | 7,850.00 | 118,000 |
| 2022-07-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,820.00 | 7,820.00 | 194,900 |
| 2022-07-14 | 7,530.00 | 8,000.00 | 7,530.00 | 7,880.00 | 7,880.00 | 157,100 |
| 2022-07-13 | 7,800.00 | 8,100.00 | 7,780.00 | 7,890.00 | 7,890.00 | 665,600 |
| 2022-07-12 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 209,700 |
| 2022-07-11 | 7,460.00 | 7,750.00 | 7,300.00 | 7,330.00 | 7,330.00 | 191,300 |
| 2022-07-08 | 7,060.00 | 7,500.00 | 7,060.00 | 7,460.00 | 7,460.00 | 101,700 |
| 2022-07-07 | 7,290.00 | 7,290.00 | 7,020.00 | 7,050.00 | 7,050.00 | 126,300 |
| 2022-07-06 | 7,150.00 | 7,210.00 | 6,810.00 | 6,920.00 | 6,920.00 | 125,200 |
| 2022-07-05 | 7,450.00 | 7,490.00 | 7,200.00 | 7,200.00 | 7,200.00 | 91,700 |
| 2022-07-04 | 7,410.00 | 7,790.00 | 7,350.00 | 7,500.00 | 7,500.00 | 79,800 |
| 2022-07-01 | 7,520.00 | 7,520.00 | 7,050.00 | 7,300.00 | 7,300.00 | 164,400 |
| 2022-06-30 | 7,550.00 | 7,820.00 | 7,520.00 | 7,520.00 | 7,520.00 | 75,300 |
| 2022-06-29 | 7,600.00 | 7,820.00 | 7,600.00 | 7,730.00 | 7,730.00 | 134,800 |
| 2022-06-28 | 7,770.00 | 8,100.00 | 7,700.00 | 7,810.00 | 7,810.00 | 141,700 |
| 2022-06-27 | 7,420.00 | 7,800.00 | 7,320.00 | 7,600.00 | 7,600.00 | 139,600 |
| 2022-06-24 | 7,580.00 | 7,800.00 | 7,350.00 | 7,420.00 | 7,420.00 | 181,700 |
| 2022-06-23 | 7,150.00 | 7,610.00 | 7,120.00 | 7,580.00 | 7,580.00 | 201,600 |
| 2022-06-22 | 6,900.00 | 7,120.00 | 6,520.00 | 7,120.00 | 7,120.00 | 273,200 |
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.