Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,300.00 | 12,300.00 | 11,650.00 | 11,800.00 | 11,800.00 | 1,120,500 |
| 2025-05-09 | 10,950.00 | 11,600.00 | 10,950.00 | 11,600.00 | 11,600.00 | 1,291,100 |
| 2025-05-08 | 11,050.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,850.00 | 529,300 |
| 2025-05-07 | 10,650.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | 584,600 |
| 2025-05-06 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,650.00 | 574,500 |
| 2025-05-05 | 11,000.00 | 11,000.00 | 10,550.00 | 10,700.00 | 10,700.00 | 409,000 |
| 2025-04-29 | 10,750.00 | 10,750.00 | 10,500.00 | 10,550.00 | 10,550.00 | 575,600 |
| 2025-04-28 | 10,300.00 | 10,750.00 | 10,250.00 | 10,750.00 | 10,750.00 | 676,400 |
| 2025-04-25 | 10,250.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 378,800 |
| 2025-04-24 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 487,600 |
| 2025-04-23 | 10,700.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 412,700 |
| 2025-04-22 | 10,700.00 | 10,700.00 | 9,960.00 | 10,400.00 | 10,400.00 | 1,106,500 |
| 2025-04-21 | 10,600.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1,065,400 |
| 2025-04-18 | 10,350.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 629,200 |
| 2025-04-17 | 10,350.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,350.00 | 449,900 |
| 2025-04-16 | 10,800.00 | 10,800.00 | 10,150.00 | 10,350.00 | 10,350.00 | 739,300 |
| 2025-04-15 | 10,750.00 | 10,850.00 | 10,350.00 | 10,550.00 | 10,550.00 | 775,200 |
| 2025-04-14 | 10,550.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,550.00 | 1,421,300 |
| 2025-04-11 | 9,880.00 | 9,890.00 | 9,360.00 | 9,890.00 | 9,890.00 | 930,400 |
| 2025-04-10 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 200,500 |
| 2025-04-09 | 8,650.00 | 8,670.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,445,300 |
| 2025-04-08 | 9,300.00 | 9,310.00 | 9,300.00 | 9,300.00 | 9,300.00 | 323,500 |
| 2025-04-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 511,400 |
| 2025-04-03 | 10,800.00 | 11,300.00 | 10,750.00 | 10,750.00 | 10,750.00 | 823,700 |
| 2025-04-02 | 11,700.00 | 11,750.00 | 11,550.00 | 11,550.00 | 11,550.00 | 529,200 |
| 2025-04-01 | 11,650.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | 341,600 |
| 2025-03-31 | 11,950.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | 248,100 |
| 2025-03-28 | 11,900.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 167,100 |
| 2025-03-27 | 11,700.00 | 12,050.00 | 11,600.00 | 11,900.00 | 11,900.00 | 307,300 |
| 2025-03-26 | 11,850.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 615,600 |
| 2025-03-25 | 12,300.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,567,200 |
| 2025-03-24 | 12,350.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | 350,200 |
| 2025-03-21 | 12,450.00 | 12,850.00 | 12,350.00 | 12,350.00 | 12,350.00 | 802,400 |
| 2025-03-20 | 12,150.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 351,500 |
| 2025-03-19 | 12,200.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | 544,800 |
| 2025-03-18 | 12,350.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | 330,500 |
| 2025-03-17 | 12,400.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | 359,000 |
| 2025-03-14 | 12,200.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | 396,100 |
| 2025-03-13 | 12,100.00 | 12,550.00 | 12,100.00 | 12,200.00 | 12,200.00 | 742,300 |
| 2025-03-12 | 12,250.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 848,900 |
| 2025-03-11 | 12,150.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,220,100 |
| 2025-03-10 | 12,350.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 748,300 |
| 2025-03-07 | 12,650.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | 745,900 |
| 2025-03-06 | 12,800.00 | 12,800.00 | 11,950.00 | 12,650.00 | 12,650.00 | 2,368,700 |
| 2025-03-05 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,340,800 |
| 2025-03-04 | 12,900.00 | 13,700.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2,864,000 |
| 2025-03-03 | 12,750.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | 899,200 |
| 2025-02-28 | 12,850.00 | 13,050.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,006,500 |
| 2025-02-27 | 12,550.00 | 12,700.00 | 12,350.00 | 12,700.00 | 12,700.00 | 974,200 |
| 2025-02-26 | 12,650.00 | 12,950.00 | 12,500.00 | 12,550.00 | 12,550.00 | 967,600 |
| 2025-02-25 | 12,800.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | 1,054,700 |
| 2025-02-24 | 12,550.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,309,800 |
| 2025-02-21 | 12,450.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 654,700 |
| 2025-02-20 | 13,200.00 | 13,350.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1,349,800 |
| 2025-02-19 | 12,500.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1,882,500 |
| 2025-02-18 | 12,400.00 | 13,050.00 | 12,250.00 | 12,550.00 | 12,550.00 | 1,834,700 |
| 2025-02-17 | 12,250.00 | 12,550.00 | 12,050.00 | 12,250.00 | 12,250.00 | 833,000 |
| 2025-02-14 | 12,600.00 | 12,600.00 | 12,150.00 | 12,250.00 | 12,250.00 | 625,100 |
| 2025-02-13 | 12,450.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | 540,300 |
| 2025-02-12 | 12,300.00 | 12,500.00 | 12,050.00 | 12,450.00 | 12,450.00 | 392,300 |
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.