Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 13,750.00 | 293,300 |
| 2026-04-23 | 13,800.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | 440,000 |
| 2026-04-22 | 13,800.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 646,000 |
| 2026-04-21 | 13,950.00 | 14,050.00 | 13,750.00 | 13,950.00 | 13,950.00 | 499,400 |
| 2026-04-20 | 14,050.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | 291,300 |
| 2026-04-17 | 14,100.00 | 14,250.00 | 13,850.00 | 14,050.00 | 14,050.00 | 314,900 |
| 2026-04-16 | 13,900.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 557,000 |
| 2026-04-15 | 13,750.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | 597,300 |
| 2026-04-14 | 14,700.00 | 14,700.00 | 13,900.00 | 13,900.00 | 13,900.00 | 658,400 |
| 2026-04-13 | 15,200.00 | 15,200.00 | 14,150.00 | 14,300.00 | 14,300.00 | 829,500 |
| 2026-04-10 | 15,400.00 | 15,400.00 | 14,750.00 | 14,750.00 | 14,750.00 | 2,001,800 |
| 2026-04-09 | 13,450.00 | 14,400.00 | 13,350.00 | 14,400.00 | 14,400.00 | 1,686,800 |
| 2026-04-08 | 13,600.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,500.00 | 179,500 |
| 2026-04-07 | 13,350.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | 72,600 |
| 2026-04-06 | 13,650.00 | 13,650.00 | 12,950.00 | 12,950.00 | 12,950.00 | 320,200 |
| 2026-04-03 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | 124,800 |
| 2026-04-02 | 13,600.00 | 14,000.00 | 13,450.00 | 13,750.00 | 13,750.00 | 607,600 |
| 2026-04-01 | 13,450.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 243,800 |
| 2026-03-31 | 13,300.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | 474,000 |
| 2026-03-30 | 13,200.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 79,100 |
| 2026-03-27 | 12,850.00 | 13,600.00 | 12,850.00 | 13,500.00 | 13,500.00 | 308,800 |
| 2026-03-26 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 231,100 |
| 2026-03-25 | 13,000.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | 279,200 |
| 2026-03-24 | 12,700.00 | 13,200.00 | 12,350.00 | 13,200.00 | 13,200.00 | 232,700 |
| 2026-03-23 | 12,750.00 | 12,750.00 | 12,000.00 | 12,600.00 | 12,600.00 | 238,700 |
| 2026-03-20 | 12,900.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | 248,100 |
| 2026-03-19 | 13,100.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 268,900 |
| 2026-03-18 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 246,100 |
| 2026-03-17 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 304,700 |
| 2026-03-16 | 12,900.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 263,300 |
| 2026-03-13 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 276,800 |
| 2026-03-12 | 12,700.00 | 13,200.00 | 12,650.00 | 12,900.00 | 12,900.00 | 292,100 |
| 2026-03-11 | 12,350.00 | 12,800.00 | 12,350.00 | 12,800.00 | 12,800.00 | 268,300 |
| 2026-03-10 | 13,000.00 | 13,050.00 | 12,300.00 | 12,300.00 | 12,300.00 | 685,200 |
| 2026-03-09 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 436,500 |
| 2026-03-06 | 13,600.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 484,100 |
| 2026-03-05 | 13,950.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 246,900 |
| 2026-03-04 | 13,950.00 | 13,950.00 | 13,350.00 | 13,700.00 | 13,700.00 | 800,500 |
| 2026-03-03 | 13,650.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 591,800 |
| 2026-03-02 | 13,700.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | 778,000 |
| 2026-02-27 | 14,500.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | 635,100 |
| 2026-02-26 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 234,100 |
| 2026-02-25 | 14,950.00 | 14,950.00 | 14,400.00 | 14,400.00 | 14,400.00 | 408,200 |
| 2026-02-24 | 15,000.00 | 15,200.00 | 14,750.00 | 14,950.00 | 14,950.00 | 434,900 |
| 2026-02-23 | 15,200.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,100.00 | 672,900 |
| 2026-02-13 | 14,700.00 | 15,700.00 | 14,700.00 | 15,050.00 | 15,050.00 | 1,472,500 |
| 2026-02-12 | 14,650.00 | 14,750.00 | 14,450.00 | 14,700.00 | 14,700.00 | 139,900 |
| 2026-02-11 | 14,600.00 | 14,800.00 | 14,350.00 | 14,750.00 | 14,750.00 | 528,500 |
| 2026-02-10 | 14,500.00 | 14,800.00 | 14,450.00 | 14,550.00 | 14,550.00 | 826,200 |
| 2026-02-09 | 14,500.00 | 14,700.00 | 14,100.00 | 14,600.00 | 14,600.00 | 522,800 |
| 2026-02-06 | 14,200.00 | 14,700.00 | 14,150.00 | 14,500.00 | 14,500.00 | 596,600 |
| 2026-02-05 | 14,300.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | 404,400 |
| 2026-02-04 | 14,500.00 | 14,650.00 | 14,200.00 | 14,450.00 | 14,450.00 | 431,000 |
| 2026-02-03 | 14,450.00 | 14,800.00 | 14,450.00 | 14,650.00 | 14,650.00 | 394,300 |
| 2026-02-02 | 15,150.00 | 15,150.00 | 14,400.00 | 14,800.00 | 14,800.00 | 847,100 |
| 2026-01-30 | 14,650.00 | 14,700.00 | 14,250.00 | 14,550.00 | 14,550.00 | 603,900 |
| 2026-01-29 | 14,300.00 | 14,950.00 | 14,300.00 | 14,650.00 | 14,650.00 | 537,600 |
| 2026-01-28 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 509,000 |
| 2026-01-27 | 14,300.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | 494,600 |
| 2026-01-26 | 14,200.00 | 15,100.00 | 14,000.00 | 14,400.00 | 14,400.00 | 573,300 |
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.