Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 13,000.00 | 13,200.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1,181,700 |
| 2025-02-10 | 12,800.00 | 13,200.00 | 12,600.00 | 12,950.00 | 12,950.00 | 959,000 |
| 2025-02-07 | 11,850.00 | 12,650.00 | 11,700.00 | 12,650.00 | 12,650.00 | 2,861,000 |
| 2025-02-06 | 12,000.00 | 12,000.00 | 11,600.00 | 11,850.00 | 11,850.00 | 628,700 |
| 2025-02-05 | 12,200.00 | 12,450.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1,804,700 |
| 2025-02-04 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 553,500 |
| 2025-02-03 | 10,950.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 548,000 |
| 2025-01-24 | 10,200.00 | 10,600.00 | 10,150.00 | 10,450.00 | 10,450.00 | 452,400 |
| 2025-01-23 | 10,050.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 358,300 |
| 2025-01-22 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 353,000 |
| 2025-01-21 | 10,200.00 | 10,350.00 | 10,200.00 | 10,300.00 | 10,300.00 | 311,500 |
| 2025-01-20 | 10,200.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 227,100 |
| 2025-01-17 | 10,500.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | 293,500 |
| 2025-01-16 | 10,550.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 357,500 |
| 2025-01-15 | 10,000.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 492,600 |
| 2025-01-14 | 10,700.00 | 10,750.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,011,800 |
| 2025-01-13 | 10,800.00 | 11,000.00 | 10,350.00 | 10,750.00 | 10,750.00 | 460,400 |
| 2025-01-10 | 11,300.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,850.00 | 498,000 |
| 2025-01-09 | 11,450.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 413,100 |
| 2025-01-08 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 178,200 |
| 2025-01-07 | 11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 339,700 |
| 2025-01-06 | 11,250.00 | 11,950.00 | 11,250.00 | 11,300.00 | 11,300.00 | 652,100 |
| 2025-01-03 | 11,500.00 | 11,650.00 | 11,250.00 | 11,250.00 | 11,250.00 | 399,500 |
| 2025-01-02 | 11,550.00 | 11,850.00 | 11,450.00 | 11,500.00 | 11,500.00 | 286,600 |
| 2024-12-31 | 11,800.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 258,500 |
| 2024-12-30 | 11,300.00 | 12,050.00 | 11,050.00 | 11,750.00 | 11,750.00 | 810,800 |
| 2024-12-27 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | 371,100 |
| 2024-12-26 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 295,700 |
| 2024-12-25 | 11,550.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | 614,200 |
| 2024-12-24 | 11,900.00 | 11,900.00 | 11,100.00 | 11,700.00 | 11,700.00 | 1,361,300 |
| 2024-12-23 | 11,850.00 | 12,300.00 | 11,650.00 | 11,750.00 | 11,750.00 | 734,100 |
| 2024-12-20 | 12,450.00 | 12,500.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1,426,800 |
| 2024-12-19 | 12,200.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1,472,800 |
| 2024-12-18 | 11,400.00 | 12,100.00 | 11,200.00 | 12,100.00 | 12,100.00 | 966,100 |
| 2024-12-17 | 11,300.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | 214,900 |
| 2024-12-16 | 11,500.00 | 11,500.00 | 11,150.00 | 11,450.00 | 11,450.00 | 307,800 |
| 2024-12-13 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 468,200 |
| 2024-12-12 | 11,950.00 | 11,950.00 | 11,550.00 | 11,550.00 | 11,550.00 | 380,400 |
| 2024-12-11 | 12,050.00 | 12,050.00 | 11,750.00 | 11,750.00 | 11,750.00 | 459,700 |
| 2024-12-10 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | 392,400 |
| 2024-12-09 | 11,850.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 630,700 |
| 2024-12-06 | 12,050.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | 755,200 |
| 2024-12-05 | 12,000.00 | 12,150.00 | 11,800.00 | 12,050.00 | 12,050.00 | 643,500 |
| 2024-12-04 | 12,000.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 400,300 |
| 2024-12-03 | 12,200.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 931,000 |
| 2024-12-02 | 13,300.00 | 13,300.00 | 12,250.00 | 12,450.00 | 12,450.00 | 745,500 |
| 2024-11-29 | 12,800.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 532,000 |
| 2024-11-28 | 13,400.00 | 13,400.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2,437,300 |
| 2024-11-27 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 234,600 |
| 2024-11-26 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 167,100 |
| 2024-11-25 | 11,750.00 | 11,850.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,482,800 |
| 2024-11-22 | 12,200.00 | 12,450.00 | 11,700.00 | 11,750.00 | 11,750.00 | 642,800 |
| 2024-11-21 | 10,800.00 | 12,300.00 | 10,750.00 | 12,200.00 | 12,200.00 | 3,084,100 |
| 2024-11-20 | 11,700.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | 1,038,400 |
| 2024-11-19 | 12,700.00 | 13,050.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,894,100 |
| 2024-11-18 | 12,850.00 | 13,400.00 | 12,650.00 | 13,300.00 | 13,300.00 | 964,600 |
| 2024-11-15 | 13,300.00 | 13,300.00 | 12,600.00 | 12,800.00 | 12,800.00 | 847,300 |
| 2024-11-14 | 12,850.00 | 13,550.00 | 12,850.00 | 13,100.00 | 13,100.00 | 1,273,500 |
| 2024-11-13 | 13,500.00 | 13,500.00 | 12,650.00 | 12,800.00 | 12,800.00 | 1,444,800 |
| 2024-11-12 | 14,100.00 | 14,200.00 | 13,400.00 | 13,550.00 | 13,550.00 | 817,700 |
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.