Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,100.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 1,942,800 |
| 2025-08-01 | 13,200.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | 1,189,900 |
| 2025-07-31 | 13,400.00 | 13,400.00 | 12,550.00 | 13,150.00 | 13,150.00 | 1,610,000 |
| 2025-07-30 | 13,000.00 | 13,350.00 | 12,700.00 | 12,950.00 | 12,950.00 | 2,400,100 |
| 2025-07-29 | 14,450.00 | 14,450.00 | 13,250.00 | 13,250.00 | 13,250.00 | 5,701,100 |
| 2025-07-28 | 14,350.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 3,828,400 |
| 2025-07-25 | 13,650.00 | 14,450.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3,367,600 |
| 2025-07-24 | 14,000.00 | 14,000.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1,997,700 |
| 2025-07-23 | 13,800.00 | 14,450.00 | 13,600.00 | 13,900.00 | 13,900.00 | 4,132,300 |
| 2025-07-22 | 13,500.00 | 13,850.00 | 13,150.00 | 13,650.00 | 13,650.00 | 3,698,200 |
| 2025-07-21 | 14,450.00 | 14,450.00 | 13,500.00 | 13,600.00 | 13,600.00 | 5,908,000 |
| 2025-07-18 | 13,500.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 3,125,000 |
| 2025-07-17 | 12,400.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 4,715,900 |
| 2025-07-16 | 12,000.00 | 12,350.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2,308,500 |
| 2025-07-15 | 12,300.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,219,200 |
| 2025-07-14 | 12,400.00 | 12,450.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3,556,900 |
| 2025-07-11 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,605,800 |
| 2025-07-10 | 12,200.00 | 12,900.00 | 12,100.00 | 12,550.00 | 12,550.00 | 6,625,300 |
| 2025-07-09 | 12,400.00 | 12,400.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1,478,000 |
| 2025-07-08 | 11,900.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2,173,900 |
| 2025-07-07 | 12,100.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 1,235,300 |
| 2025-07-04 | 11,700.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1,314,100 |
| 2025-07-03 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 682,700 |
| 2025-07-02 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 506,900 |
| 2025-07-01 | 11,850.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | 357,100 |
| 2025-06-30 | 11,750.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | 899,100 |
| 2025-06-27 | 11,550.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 538,000 |
| 2025-06-26 | 11,550.00 | 11,700.00 | 11,450.00 | 11,650.00 | 11,650.00 | 357,000 |
| 2025-06-25 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | 560,800 |
| 2025-06-24 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 466,600 |
| 2025-06-23 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 542,200 |
| 2025-06-20 | 11,600.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | 442,800 |
| 2025-06-19 | 11,300.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | 568,900 |
| 2025-06-18 | 11,500.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 434,700 |
| 2025-06-17 | 11,300.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 444,300 |
| 2025-06-16 | 11,300.00 | 11,550.00 | 11,150.00 | 11,500.00 | 11,500.00 | 390,700 |
| 2025-06-13 | 11,800.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | 2,242,200 |
| 2025-06-12 | 11,900.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 722,900 |
| 2025-06-11 | 12,150.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 953,800 |
| 2025-06-10 | 11,950.00 | 12,200.00 | 11,950.00 | 12,150.00 | 12,150.00 | 809,900 |
| 2025-06-09 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1,230,800 |
| 2025-06-06 | 12,250.00 | 12,450.00 | 11,800.00 | 11,950.00 | 11,950.00 | 2,030,400 |
| 2025-06-05 | 12,850.00 | 12,850.00 | 12,250.00 | 12,400.00 | 12,400.00 | 1,659,300 |
| 2025-06-04 | 11,900.00 | 12,650.00 | 11,900.00 | 12,650.00 | 12,650.00 | 4,948,100 |
| 2025-06-03 | 12,300.00 | 12,300.00 | 11,750.00 | 11,850.00 | 11,850.00 | 1,208,200 |
| 2025-06-02 | 11,600.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | 1,257,700 |
| 2025-05-30 | 11,800.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 1,808,200 |
| 2025-05-29 | 12,000.00 | 12,400.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1,458,600 |
| 2025-05-28 | 12,300.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,950.00 | 908,300 |
| 2025-05-27 | 11,750.00 | 12,200.00 | 11,650.00 | 12,150.00 | 12,150.00 | 2,650,700 |
| 2025-05-26 | 11,800.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 674,000 |
| 2025-05-23 | 11,400.00 | 11,950.00 | 11,350.00 | 11,650.00 | 11,650.00 | 721,100 |
| 2025-05-22 | 11,700.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1,111,500 |
| 2025-05-21 | 11,950.00 | 12,100.00 | 11,650.00 | 11,800.00 | 11,800.00 | 778,300 |
| 2025-05-20 | 11,700.00 | 12,050.00 | 11,500.00 | 12,050.00 | 12,050.00 | 881,200 |
| 2025-05-19 | 11,750.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,677,200 |
| 2025-05-16 | 11,650.00 | 11,650.00 | 11,450.00 | 11,450.00 | 11,450.00 | 558,700 |
| 2025-05-15 | 11,500.00 | 11,850.00 | 11,400.00 | 11,450.00 | 11,450.00 | 972,100 |
| 2025-05-14 | 11,700.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 888,500 |
| 2025-05-13 | 11,900.00 | 11,900.00 | 11,450.00 | 11,550.00 | 11,550.00 | 815,200 |
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.