Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 16,350.00 | 16,350.00 | 15,900.00 | 16,350.00 | 16,350.00 | 2,396,000 |
| 2022-03-23 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 831,100 |
| 2022-03-22 | 14,800.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,440,300 |
| 2022-03-21 | 13,800.00 | 14,400.00 | 13,500.00 | 14,200.00 | 14,200.00 | 1,416,300 |
| 2022-03-18 | 14,350.00 | 14,350.00 | 13,700.00 | 13,850.00 | 13,850.00 | 2,317,500 |
| 2022-03-17 | 12,800.00 | 13,450.00 | 12,700.00 | 13,450.00 | 13,450.00 | 581,200 |
| 2022-03-16 | 12,350.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 349,800 |
| 2022-03-15 | 12,250.00 | 12,650.00 | 12,150.00 | 12,350.00 | 12,350.00 | 351,000 |
| 2022-03-14 | 12,600.00 | 12,600.00 | 11,950.00 | 12,150.00 | 12,150.00 | 724,800 |
| 2022-03-11 | 12,650.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 703,700 |
| 2022-03-10 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 453,000 |
| 2022-03-09 | 13,000.00 | 13,200.00 | 12,400.00 | 12,700.00 | 12,700.00 | 797,900 |
| 2022-03-08 | 13,300.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 949,200 |
| 2022-03-07 | 13,650.00 | 13,650.00 | 13,300.00 | 13,450.00 | 13,450.00 | 842,900 |
| 2022-03-04 | 13,500.00 | 13,850.00 | 13,300.00 | 13,700.00 | 13,700.00 | 917,400 |
| 2022-03-03 | 14,000.00 | 14,000.00 | 13,450.00 | 13,500.00 | 13,500.00 | 772,200 |
| 2022-03-02 | 13,450.00 | 14,200.00 | 13,300.00 | 13,850.00 | 13,850.00 | 636,800 |
| 2022-03-01 | 12,950.00 | 13,650.00 | 12,900.00 | 13,500.00 | 13,500.00 | 985,700 |
| 2022-02-28 | 13,500.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 403,900 |
| 2022-02-25 | 13,600.00 | 13,750.00 | 13,300.00 | 13,600.00 | 13,600.00 | 543,100 |
| 2022-02-24 | 13,900.00 | 14,000.00 | 13,150.00 | 13,250.00 | 13,250.00 | 2,540,800 |
| 2022-02-23 | 13,900.00 | 14,500.00 | 13,750.00 | 14,100.00 | 14,100.00 | 713,100 |
| 2022-02-22 | 14,000.00 | 14,500.00 | 13,550.00 | 13,900.00 | 13,900.00 | 1,321,300 |
| 2022-02-21 | 13,900.00 | 14,800.00 | 13,700.00 | 14,550.00 | 14,550.00 | 1,572,700 |
| 2022-02-18 | 13,000.00 | 13,900.00 | 12,850.00 | 13,850.00 | 13,850.00 | 969,700 |
| 2022-02-17 | 13,300.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | 857,400 |
| 2022-02-16 | 12,750.00 | 13,100.00 | 12,550.00 | 13,100.00 | 13,100.00 | 1,493,500 |
| 2022-02-15 | 11,800.00 | 12,500.00 | 11,800.00 | 12,250.00 | 12,250.00 | 450,900 |
| 2022-02-14 | 11,750.00 | 12,400.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1,042,300 |
| 2022-02-11 | 12,600.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 774,400 |
| 2022-02-10 | 13,200.00 | 13,700.00 | 12,950.00 | 13,100.00 | 13,100.00 | 582,100 |
| 2022-02-09 | 12,000.00 | 13,450.00 | 11,750.00 | 13,250.00 | 13,250.00 | 1,356,100 |
| 2022-02-08 | 12,800.00 | 13,200.00 | 12,200.00 | 12,600.00 | 12,600.00 | 1,377,200 |
| 2022-02-07 | 12,450.00 | 12,850.00 | 12,000.00 | 12,850.00 | 12,850.00 | 633,100 |
| 2022-01-28 | 10,700.00 | 12,050.00 | 10,550.00 | 12,050.00 | 12,050.00 | 1,663,200 |
| 2022-01-27 | 11,350.00 | 12,150.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,117,100 |
| 2022-01-26 | 12,900.00 | 13,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,902,400 |
| 2022-01-25 | 13,000.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,074,700 |
| 2022-01-24 | 15,200.00 | 15,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1,331,200 |
| 2022-01-21 | 14,550.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 1,441,100 |
| 2022-01-20 | 14,050.00 | 15,800.00 | 14,050.00 | 14,050.00 | 14,050.00 | 7,856,200 |
| 2022-01-19 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 40,000 |
| 2022-01-18 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 37,000 |
| 2022-01-17 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 196,000 |
| 2022-01-14 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 358,800 |
| 2022-01-13 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 201,600 |
| 2022-01-12 | 21,600.00 | 22,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | 2,439,200 |
| 2022-01-11 | 21,450.00 | 23,250.00 | 20,500.00 | 23,200.00 | 23,200.00 | 5,047,400 |
| 2022-01-10 | 21,750.00 | 21,750.00 | 21,000.00 | 21,750.00 | 21,750.00 | 3,067,500 |
| 2022-01-07 | 20,350.00 | 20,350.00 | 19,100.00 | 20,350.00 | 20,350.00 | 5,782,700 |
| 2022-01-06 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 578,600 |
| 2022-01-05 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 376,800 |
| 2022-01-04 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1,038,900 |
| 2021-12-31 | 16,600.00 | 16,600.00 | 15,550.00 | 15,650.00 | 15,650.00 | 1,945,300 |
| 2021-12-30 | 16,900.00 | 17,150.00 | 16,250.00 | 16,400.00 | 16,400.00 | 1,481,200 |
| 2021-12-29 | 17,950.00 | 17,950.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,741,200 |
| 2021-12-28 | 17,450.00 | 18,250.00 | 17,150.00 | 17,650.00 | 17,650.00 | 1,888,900 |
| 2021-12-27 | 17,050.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 1,882,700 |
| 2021-12-24 | 18,250.00 | 18,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | 2,820,000 |
| 2021-12-23 | 17,550.00 | 18,650.00 | 16,250.00 | 18,300.00 | 18,300.00 | 4,483,000 |
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.