Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,900.00 | 7,200.00 | 6,650.00 | 6,660.00 | 6,660.00 | 349,200 |
| 2022-06-20 | 7,680.00 | 7,710.00 | 7,150.00 | 7,150.00 | 7,150.00 | 228,600 |
| 2022-06-17 | 8,250.00 | 8,250.00 | 7,680.00 | 7,680.00 | 7,680.00 | 448,700 |
| 2022-06-16 | 8,400.00 | 8,900.00 | 8,250.00 | 8,250.00 | 8,250.00 | 298,600 |
| 2022-06-15 | 9,090.00 | 9,100.00 | 8,370.00 | 8,370.00 | 8,370.00 | 352,400 |
| 2022-06-14 | 8,670.00 | 9,200.00 | 8,670.00 | 8,990.00 | 8,990.00 | 191,700 |
| 2022-06-13 | 9,260.00 | 9,490.00 | 9,110.00 | 9,110.00 | 9,110.00 | 299,200 |
| 2022-06-10 | 9,920.00 | 9,920.00 | 9,500.00 | 9,790.00 | 9,790.00 | 248,500 |
| 2022-06-09 | 10,050.00 | 10,400.00 | 9,920.00 | 9,920.00 | 9,920.00 | 266,900 |
| 2022-06-08 | 9,300.00 | 9,970.00 | 9,300.00 | 9,970.00 | 9,970.00 | 436,400 |
| 2022-06-07 | 9,200.00 | 9,320.00 | 8,600.00 | 9,320.00 | 9,320.00 | 323,800 |
| 2022-06-06 | 9,420.00 | 9,700.00 | 9,140.00 | 9,200.00 | 9,200.00 | 234,500 |
| 2022-06-03 | 9,610.00 | 9,750.00 | 9,420.00 | 9,420.00 | 9,420.00 | 297,900 |
| 2022-06-02 | 10,200.00 | 10,200.00 | 9,700.00 | 9,710.00 | 9,710.00 | 459,900 |
| 2022-06-01 | 10,250.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | 216,500 |
| 2022-05-31 | 10,250.00 | 10,500.00 | 10,100.00 | 10,250.00 | 10,250.00 | 296,900 |
| 2022-05-30 | 10,500.00 | 10,650.00 | 10,250.00 | 10,300.00 | 10,300.00 | 295,100 |
| 2022-05-27 | 10,250.00 | 10,550.00 | 10,250.00 | 10,400.00 | 10,400.00 | 207,500 |
| 2022-05-26 | 10,200.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 407,900 |
| 2022-05-25 | 9,950.00 | 10,350.00 | 9,900.00 | 10,200.00 | 10,200.00 | 330,100 |
| 2022-05-24 | 9,900.00 | 10,150.00 | 9,800.00 | 9,860.00 | 9,860.00 | 195,500 |
| 2022-05-23 | 10,500.00 | 10,600.00 | 9,550.00 | 9,870.00 | 9,870.00 | 366,800 |
| 2022-05-20 | 9,970.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 491,800 |
| 2022-05-19 | 9,500.00 | 10,150.00 | 9,500.00 | 9,960.00 | 9,960.00 | 251,100 |
| 2022-05-18 | 10,100.00 | 10,300.00 | 9,700.00 | 9,850.00 | 9,850.00 | 598,500 |
| 2022-05-17 | 9,100.00 | 9,630.00 | 8,400.00 | 9,630.00 | 9,630.00 | 306,700 |
| 2022-05-16 | 9,700.00 | 9,850.00 | 9,000.00 | 9,000.00 | 9,000.00 | 302,000 |
| 2022-05-13 | 9,810.00 | 10,300.00 | 9,210.00 | 9,220.00 | 9,220.00 | 444,000 |
| 2022-05-12 | 10,500.00 | 10,600.00 | 9,800.00 | 9,900.00 | 9,900.00 | 367,100 |
| 2022-05-11 | 10,350.00 | 10,950.00 | 10,250.00 | 10,500.00 | 10,500.00 | 225,500 |
| 2022-05-10 | 9,800.00 | 10,400.00 | 9,700.00 | 10,300.00 | 10,300.00 | 524,200 |
| 2022-05-09 | 10,450.00 | 10,450.00 | 9,720.00 | 9,740.00 | 9,740.00 | 586,800 |
| 2022-05-06 | 10,800.00 | 11,200.00 | 10,450.00 | 10,450.00 | 10,450.00 | 323,400 |
| 2022-05-05 | 11,750.00 | 11,750.00 | 10,950.00 | 11,050.00 | 11,050.00 | 255,700 |
| 2022-05-04 | 11,800.00 | 11,850.00 | 11,200.00 | 11,300.00 | 11,300.00 | 336,200 |
| 2022-04-29 | 11,600.00 | 12,000.00 | 11,350.00 | 11,900.00 | 11,900.00 | 405,100 |
| 2022-04-28 | 11,950.00 | 11,950.00 | 11,350.00 | 11,600.00 | 11,600.00 | 325,900 |
| 2022-04-27 | 11,200.00 | 11,650.00 | 10,900.00 | 11,650.00 | 11,650.00 | 397,800 |
| 2022-04-26 | 9,800.00 | 10,900.00 | 9,610.00 | 10,900.00 | 10,900.00 | 607,600 |
| 2022-04-25 | 10,800.00 | 11,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 555,000 |
| 2022-04-22 | 10,050.00 | 10,800.00 | 10,050.00 | 10,800.00 | 10,800.00 | 603,200 |
| 2022-04-21 | 10,100.00 | 11,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,077,600 |
| 2022-04-20 | 11,250.00 | 12,250.00 | 10,850.00 | 10,850.00 | 10,850.00 | 682,800 |
| 2022-04-19 | 12,600.00 | 13,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 604,200 |
| 2022-04-18 | 13,150.00 | 13,350.00 | 12,450.00 | 12,450.00 | 12,450.00 | 579,700 |
| 2022-04-15 | 13,800.00 | 14,000.00 | 13,350.00 | 13,350.00 | 13,350.00 | 319,000 |
| 2022-04-14 | 14,200.00 | 14,400.00 | 13,600.00 | 13,800.00 | 13,800.00 | 389,500 |
| 2022-04-13 | 12,750.00 | 13,850.00 | 12,200.00 | 13,850.00 | 13,850.00 | 918,100 |
| 2022-04-12 | 13,800.00 | 14,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | 930,100 |
| 2022-04-08 | 14,700.00 | 14,800.00 | 13,900.00 | 13,900.00 | 13,900.00 | 663,500 |
| 2022-04-07 | 14,550.00 | 14,850.00 | 14,400.00 | 14,650.00 | 14,650.00 | 435,800 |
| 2022-04-06 | 14,750.00 | 15,450.00 | 14,350.00 | 14,550.00 | 14,550.00 | 895,600 |
| 2022-04-05 | 14,750.00 | 15,300.00 | 14,750.00 | 15,050.00 | 15,050.00 | 805,100 |
| 2022-04-04 | 16,100.00 | 16,150.00 | 15,200.00 | 15,200.00 | 15,200.00 | 890,900 |
| 2022-04-01 | 14,600.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,900.00 | 1,095,300 |
| 2022-03-31 | 16,100.00 | 16,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 1,833,200 |
| 2022-03-30 | 16,100.00 | 17,250.00 | 16,000.00 | 16,400.00 | 16,400.00 | 3,066,200 |
| 2022-03-29 | 15,100.00 | 16,150.00 | 14,900.00 | 16,150.00 | 16,150.00 | 846,200 |
| 2022-03-28 | 15,250.00 | 16,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2,425,700 |
| 2022-03-25 | 16,500.00 | 17,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 2,437,100 |
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.