Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,600.00 | 14,650.00 | 14,100.00 | 14,150.00 | 14,150.00 | 522,500 |
| 2026-01-22 | 14,500.00 | 14,800.00 | 14,200.00 | 14,600.00 | 14,600.00 | 542,700 |
| 2026-01-21 | 14,100.00 | 14,800.00 | 14,000.00 | 14,450.00 | 14,450.00 | 959,300 |
| 2026-01-20 | 14,200.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 777,000 |
| 2026-01-19 | 14,000.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | 429,100 |
| 2026-01-16 | 14,100.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1,039,700 |
| 2026-01-15 | 14,000.00 | 14,150.00 | 13,650.00 | 14,100.00 | 14,100.00 | 678,700 |
| 2026-01-14 | 14,100.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 820,600 |
| 2026-01-13 | 14,000.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 719,500 |
| 2026-01-12 | 13,600.00 | 13,950.00 | 12,900.00 | 13,800.00 | 13,800.00 | 970,000 |
| 2026-01-09 | 14,550.00 | 14,550.00 | 13,550.00 | 13,600.00 | 13,600.00 | 3,177,900 |
| 2026-01-08 | 14,500.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1,017,300 |
| 2026-01-07 | 14,600.00 | 14,800.00 | 14,350.00 | 14,550.00 | 14,550.00 | 742,300 |
| 2026-01-06 | 14,400.00 | 14,900.00 | 14,300.00 | 14,550.00 | 14,550.00 | 579,900 |
| 2026-01-05 | 15,000.00 | 15,200.00 | 14,050.00 | 14,400.00 | 14,400.00 | 1,466,200 |
| 2025-12-31 | 15,500.00 | 15,500.00 | 14,950.00 | 15,100.00 | 15,100.00 | 688,100 |
| 2025-12-30 | 14,400.00 | 15,400.00 | 14,100.00 | 15,400.00 | 15,400.00 | 2,398,700 |
| 2025-12-29 | 14,350.00 | 14,700.00 | 14,100.00 | 14,400.00 | 14,400.00 | 935,500 |
| 2025-12-26 | 14,600.00 | 14,750.00 | 14,050.00 | 14,100.00 | 14,100.00 | 1,483,100 |
| 2025-12-25 | 14,800.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,850.00 | 1,036,500 |
| 2025-12-24 | 15,300.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | 870,600 |
| 2025-12-23 | 15,600.00 | 15,600.00 | 14,400.00 | 15,400.00 | 15,400.00 | 1,477,000 |
| 2025-12-22 | 14,800.00 | 15,750.00 | 14,750.00 | 15,150.00 | 15,150.00 | 4,615,300 |
| 2025-12-19 | 17,000.00 | 17,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | 2,072,500 |
| 2025-12-18 | 15,200.00 | 17,400.00 | 15,200.00 | 17,000.00 | 17,000.00 | 7,602,500 |
| 2025-12-17 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 165,900 |
| 2025-12-16 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 312,500 |
| 2025-12-15 | 17,800.00 | 18,800.00 | 17,800.00 | 18,800.00 | 18,800.00 | 1,790,100 |
| 2025-12-12 | 16,400.00 | 17,600.00 | 16,100.00 | 17,600.00 | 17,600.00 | 6,640,600 |
| 2025-12-11 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 2,011,200 |
| 2025-12-10 | 14,800.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 1,591,400 |
| 2025-12-09 | 14,850.00 | 14,850.00 | 14,200.00 | 14,400.00 | 14,400.00 | 944,200 |
| 2025-12-08 | 15,000.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,800.00 | 3,492,700 |
| 2025-12-05 | 13,800.00 | 14,500.00 | 13,700.00 | 14,150.00 | 14,150.00 | 1,121,300 |
| 2025-12-04 | 13,800.00 | 13,950.00 | 13,750.00 | 13,750.00 | 13,750.00 | 425,400 |
| 2025-12-03 | 13,800.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | 314,600 |
| 2025-12-02 | 13,550.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | 201,000 |
| 2025-12-01 | 13,600.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | 134,400 |
| 2025-11-28 | 13,550.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 318,600 |
| 2025-11-27 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 160,400 |
| 2025-11-26 | 13,700.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 173,800 |
| 2025-11-25 | 13,550.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | 399,200 |
| 2025-11-24 | 13,300.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 263,200 |
| 2025-11-21 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 286,800 |
| 2025-11-20 | 13,900.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | 253,200 |
| 2025-11-19 | 14,000.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 404,900 |
| 2025-11-18 | 13,850.00 | 14,450.00 | 13,800.00 | 13,900.00 | 13,900.00 | 669,200 |
| 2025-11-17 | 13,600.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 474,900 |
| 2025-11-14 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 256,500 |
| 2025-11-13 | 13,400.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 362,600 |
| 2025-11-12 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 317,200 |
| 2025-11-11 | 13,100.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | 200,400 |
| 2025-11-10 | 13,400.00 | 13,400.00 | 12,750.00 | 12,850.00 | 12,850.00 | 492,600 |
| 2025-11-07 | 13,450.00 | 13,550.00 | 13,150.00 | 13,200.00 | 13,200.00 | 377,200 |
| 2025-11-06 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 460,000 |
| 2025-11-05 | 14,150.00 | 14,150.00 | 13,400.00 | 13,700.00 | 13,700.00 | 910,700 |
| 2025-11-04 | 13,650.00 | 14,400.00 | 13,450.00 | 14,150.00 | 14,150.00 | 865,400 |
| 2025-11-03 | 13,400.00 | 14,150.00 | 13,400.00 | 14,150.00 | 14,150.00 | 1,477,500 |
| 2025-10-31 | 13,500.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 341,400 |
| 2025-10-30 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 270,800 |
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.