Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,100.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | 130,300 |
| 2026-07-21 | 9,880.00 | 10,450.00 | 9,880.00 | 10,100.00 | 10,100.00 | 215,600 |
| 2026-07-20 | 10,850.00 | 11,200.00 | 10,450.00 | 10,450.00 | 10,450.00 | 400,500 |
| 2026-07-17 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 127,400 |
| 2026-07-16 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 118,900 |
| 2026-07-15 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | 50,700 |
| 2026-07-14 | 11,350.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 111,100 |
| 2026-07-13 | 11,600.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,350.00 | 203,800 |
| 2026-07-10 | 11,600.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | 62,000 |
| 2026-07-09 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 66,800 |
| 2026-07-08 | 11,600.00 | 11,950.00 | 11,600.00 | 11,900.00 | 11,900.00 | 83,100 |
| 2026-07-07 | 11,600.00 | 11,750.00 | 11,400.00 | 11,600.00 | 11,600.00 | 315,000 |
| 2026-07-06 | 11,550.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 191,100 |
| 2026-07-03 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 179,200 |
| 2026-07-02 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | 149,500 |
| 2026-07-01 | 12,000.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | 152,500 |
| 2026-06-30 | 12,050.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 300,900 |
| 2026-06-29 | 12,000.00 | 12,200.00 | 11,850.00 | 12,050.00 | 12,050.00 | 171,100 |
| 2026-06-26 | 12,400.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 460,300 |
| 2026-06-25 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 67,000 |
| 2026-06-24 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 96,400 |
| 2026-06-23 | 12,750.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | 236,600 |
| 2026-06-22 | 13,300.00 | 13,300.00 | 12,650.00 | 12,700.00 | 12,700.00 | 273,600 |
| 2026-06-19 | 13,100.00 | 13,900.00 | 13,100.00 | 13,300.00 | 13,300.00 | 169,800 |
| 2026-06-18 | 13,000.00 | 13,400.00 | 12,850.00 | 13,100.00 | 13,100.00 | 197,500 |
| 2026-06-17 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 51,800 |
| 2026-06-16 | 12,800.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | 108,700 |
| 2026-06-15 | 13,000.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | 263,300 |
| 2026-06-12 | 13,900.00 | 13,900.00 | 12,800.00 | 12,950.00 | 12,950.00 | 274,600 |
| 2026-06-11 | 12,350.00 | 13,050.00 | 12,350.00 | 13,050.00 | 13,050.00 | 561,000 |
| 2026-06-10 | 12,200.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 141,300 |
| 2026-06-09 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 42,274 |
| 2026-06-08 | 12,200.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 151,195 |
| 2026-06-05 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | 135,200 |
| 2026-06-04 | 12,650.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | 129,800 |
| 2026-06-03 | 12,500.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 84,900 |
| 2026-06-02 | 12,900.00 | 12,900.00 | 12,450.00 | 12,650.00 | 12,650.00 | 125,700 |
| 2026-06-01 | 12,750.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 72,500 |
| 2026-05-29 | 12,700.00 | 12,750.00 | 12,150.00 | 12,700.00 | 12,700.00 | 90,200 |
| 2026-05-28 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | 62,300 |
| 2026-05-27 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 103,200 |
| 2026-05-26 | 12,950.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | 120,500 |
| 2026-05-25 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 64,300 |
| 2026-05-22 | 13,050.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 149,600 |
| 2026-05-21 | 13,000.00 | 13,400.00 | 12,750.00 | 13,400.00 | 13,400.00 | 178,900 |
| 2026-05-20 | 13,200.00 | 13,200.00 | 12,550.00 | 13,000.00 | 13,000.00 | 380,200 |
| 2026-05-19 | 13,250.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 83,700 |
| 2026-05-18 | 13,400.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 215,500 |
| 2026-05-15 | 13,350.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 122,600 |
| 2026-05-14 | 13,500.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | 362,700 |
| 2026-05-13 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 211,900 |
| 2026-05-12 | 13,300.00 | 13,650.00 | 13,300.00 | 13,550.00 | 13,550.00 | 118,400 |
| 2026-05-11 | 13,400.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,550.00 | 243,300 |
| 2026-05-08 | 13,750.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 134,500 |
| 2026-05-07 | 13,800.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 319,900 |
| 2026-05-06 | 13,600.00 | 14,150.00 | 13,550.00 | 13,750.00 | 13,750.00 | 272,000 |
| 2026-05-05 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 281,000 |
| 2026-05-04 | 13,950.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 300,300 |
| 2026-04-29 | 13,450.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 338,000 |
| 2026-04-28 | 13,750.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 283,400 |
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.