Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 17,000.00 | 17,450.00 | 16,900.00 | 17,450.00 | 17,450.00 | 1,419,700 |
| 2021-12-21 | 15,100.00 | 16,350.00 | 15,000.00 | 16,350.00 | 16,350.00 | 1,598,200 |
| 2021-12-20 | 15,250.00 | 15,800.00 | 14,500.00 | 15,300.00 | 15,300.00 | 1,881,200 |
| 2021-12-17 | 16,350.00 | 16,350.00 | 15,300.00 | 15,300.00 | 15,300.00 | 4,012,100 |
| 2021-12-16 | 14,400.00 | 15,300.00 | 13,850.00 | 15,300.00 | 15,300.00 | 1,606,000 |
| 2021-12-15 | 14,250.00 | 14,600.00 | 13,700.00 | 14,300.00 | 14,300.00 | 2,360,900 |
| 2021-12-14 | 14,250.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 2,921,100 |
| 2021-12-13 | 12,500.00 | 13,350.00 | 12,500.00 | 13,350.00 | 13,350.00 | 1,013,500 |
| 2021-12-10 | 13,000.00 | 13,050.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,448,700 |
| 2021-12-09 | 12,850.00 | 13,500.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1,900,400 |
| 2021-12-08 | 12,300.00 | 12,850.00 | 11,900.00 | 12,850.00 | 12,850.00 | 2,637,500 |
| 2021-12-07 | 11,800.00 | 12,050.00 | 11,450.00 | 12,050.00 | 12,050.00 | 1,487,000 |
| 2021-12-06 | 11,750.00 | 11,750.00 | 11,000.00 | 11,300.00 | 11,300.00 | 3,183,600 |
| 2021-12-03 | 11,550.00 | 11,900.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,071,800 |
| 2021-12-02 | 12,400.00 | 12,400.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,354,200 |
| 2021-12-01 | 11,200.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | 1,208,700 |
| 2021-11-30 | 11,400.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,596,400 |
| 2021-11-29 | 10,800.00 | 11,500.00 | 10,500.00 | 11,150.00 | 11,150.00 | 1,343,800 |
| 2021-11-26 | 11,700.00 | 11,700.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,897,700 |
| 2021-11-25 | 10,500.00 | 11,200.00 | 10,000.00 | 11,200.00 | 11,200.00 | 1,393,400 |
| 2021-11-24 | 11,300.00 | 11,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,573,000 |
| 2021-11-23 | 11,200.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2,254,400 |
| 2021-11-22 | 12,800.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,426,600 |
| 2021-11-19 | 13,350.00 | 13,350.00 | 11,650.00 | 12,900.00 | 12,900.00 | 5,605,900 |
| 2021-11-18 | 12,500.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1,189,000 |
| 2021-11-17 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,848,400 |
| 2021-11-16 | 9,900.00 | 10,950.00 | 9,700.00 | 10,950.00 | 10,950.00 | 4,543,200 |
| 2021-11-15 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 2,833,000 |
| 2021-11-12 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 771,500 |
| 2021-11-11 | 8,450.00 | 8,960.00 | 8,400.00 | 8,960.00 | 8,960.00 | 2,223,300 |
| 2021-11-10 | 8,500.00 | 8,500.00 | 8,200.00 | 8,380.00 | 8,380.00 | 937,000 |
| 2021-11-09 | 8,410.00 | 8,520.00 | 8,380.00 | 8,400.00 | 8,400.00 | 626,900 |
| 2021-11-08 | 8,360.00 | 8,700.00 | 8,360.00 | 8,380.00 | 8,380.00 | 1,017,000 |
| 2021-11-05 | 8,600.00 | 8,600.00 | 8,000.00 | 8,360.00 | 8,360.00 | 1,856,900 |
| 2021-11-04 | 8,310.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,600.00 | 785,600 |
| 2021-11-03 | 9,100.00 | 9,100.00 | 8,310.00 | 8,310.00 | 8,310.00 | 1,405,500 |
| 2021-11-02 | 8,900.00 | 8,990.00 | 8,600.00 | 8,930.00 | 8,930.00 | 1,241,900 |
| 2021-11-01 | 8,550.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,600.00 | 1,305,200 |
| 2021-10-29 | 8,700.00 | 8,950.00 | 8,490.00 | 8,570.00 | 8,570.00 | 817,600 |
| 2021-10-28 | 8,270.00 | 8,530.00 | 8,200.00 | 8,530.00 | 8,530.00 | 899,400 |
| 2021-10-27 | 7,850.00 | 8,300.00 | 7,850.00 | 7,980.00 | 7,980.00 | 2,464,100 |
| 2021-10-26 | 8,370.00 | 8,650.00 | 8,370.00 | 8,370.00 | 8,370.00 | 2,910,400 |
| 2021-10-25 | 8,920.00 | 9,200.00 | 8,920.00 | 8,990.00 | 8,990.00 | 789,100 |
| 2021-10-22 | 9,000.00 | 9,200.00 | 8,700.00 | 8,920.00 | 8,920.00 | 873,700 |
| 2021-10-21 | 8,390.00 | 8,970.00 | 8,360.00 | 8,970.00 | 8,970.00 | 1,775,300 |
| 2021-10-20 | 7,970.00 | 8,410.00 | 7,940.00 | 8,390.00 | 8,390.00 | 1,069,800 |
← NewerPage 21 of 21 · 1,246 trading days
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.