Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14,200.00 | 14,200.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1,620,500 |
| 2024-11-08 | 13,600.00 | 13,600.00 | 12,800.00 | 13,300.00 | 13,300.00 | 983,600 |
| 2024-11-07 | 14,350.00 | 14,350.00 | 13,500.00 | 13,600.00 | 13,600.00 | 984,200 |
| 2024-11-06 | 12,850.00 | 13,650.00 | 12,850.00 | 13,650.00 | 13,650.00 | 1,499,300 |
| 2024-11-05 | 13,250.00 | 13,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,956,500 |
| 2024-11-04 | 12,200.00 | 13,050.00 | 12,200.00 | 13,050.00 | 13,050.00 | 2,235,800 |
| 2024-11-01 | 11,800.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 969,000 |
| 2024-10-31 | 11,950.00 | 11,950.00 | 11,550.00 | 11,900.00 | 11,900.00 | 1,377,400 |
| 2024-10-30 | 10,500.00 | 11,200.00 | 10,250.00 | 11,200.00 | 11,200.00 | 988,700 |
| 2024-10-29 | 10,900.00 | 10,900.00 | 10,450.00 | 10,500.00 | 10,500.00 | 1,171,400 |
| 2024-10-28 | 10,600.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 877,400 |
| 2024-10-25 | 11,000.00 | 11,500.00 | 10,700.00 | 10,900.00 | 10,900.00 | 803,500 |
| 2024-10-24 | 9,600.00 | 11,000.00 | 9,600.00 | 11,000.00 | 11,000.00 | 2,603,500 |
| 2024-10-23 | 11,050.00 | 11,050.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,805,400 |
| 2024-10-22 | 11,200.00 | 11,200.00 | 10,850.00 | 11,050.00 | 11,050.00 | 2,144,100 |
| 2024-10-21 | 9,890.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 1,550,900 |
| 2024-10-18 | 9,850.00 | 9,900.00 | 9,630.00 | 9,850.00 | 9,850.00 | 1,174,400 |
| 2024-10-17 | 9,760.00 | 9,760.00 | 8,970.00 | 9,600.00 | 9,600.00 | 5,835,100 |
| 2024-10-16 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 552,000 |
| 2024-10-15 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 392,100 |
| 2024-10-14 | 7,990.00 | 7,990.00 | 7,960.00 | 7,990.00 | 7,990.00 | 1,195,200 |
| 2024-10-11 | 7,100.00 | 7,480.00 | 7,100.00 | 7,470.00 | 7,470.00 | 1,674,400 |
| 2024-10-10 | 7,010.00 | 7,170.00 | 7,010.00 | 7,080.00 | 7,080.00 | 877,400 |
| 2024-10-09 | 6,910.00 | 7,230.00 | 6,850.00 | 7,010.00 | 7,010.00 | 811,000 |
| 2024-10-08 | 6,810.00 | 6,880.00 | 6,770.00 | 6,810.00 | 6,810.00 | 389,800 |
| 2024-10-07 | 6,990.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | 459,100 |
| 2024-10-04 | 7,080.00 | 7,080.00 | 6,700.00 | 6,810.00 | 6,810.00 | 286,800 |
| 2024-10-03 | 7,080.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 966,200 |
| 2024-10-02 | 6,930.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 614,000 |
| 2024-10-01 | 6,740.00 | 7,200.00 | 6,740.00 | 7,140.00 | 7,140.00 | 2,389,100 |
| 2024-09-30 | 6,660.00 | 6,780.00 | 6,660.00 | 6,730.00 | 6,730.00 | 446,700 |
| 2024-09-27 | 6,650.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,730.00 | 674,200 |
| 2024-09-26 | 6,790.00 | 6,800.00 | 6,660.00 | 6,700.00 | 6,700.00 | 503,200 |
| 2024-09-25 | 6,620.00 | 6,800.00 | 6,620.00 | 6,710.00 | 6,710.00 | 372,800 |
| 2024-09-24 | 6,550.00 | 6,650.00 | 6,460.00 | 6,610.00 | 6,610.00 | 325,300 |
| 2024-09-23 | 6,600.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,550.00 | 314,500 |
| 2024-09-20 | 6,840.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,254,700 |
| 2024-09-19 | 6,460.00 | 6,830.00 | 6,460.00 | 6,830.00 | 6,830.00 | 1,063,700 |
| 2024-09-18 | 6,330.00 | 6,600.00 | 6,330.00 | 6,440.00 | 6,440.00 | 417,500 |
| 2024-09-17 | 6,300.00 | 6,350.00 | 6,090.00 | 6,350.00 | 6,350.00 | 962,400 |
| 2024-09-16 | 6,420.00 | 6,420.00 | 6,270.00 | 6,300.00 | 6,300.00 | 0 |
| 2024-09-13 | 6,380.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 862,900 |
| 2024-09-12 | 6,330.00 | 6,670.00 | 6,330.00 | 6,450.00 | 6,450.00 | 359,000 |
| 2024-09-11 | 6,280.00 | 6,380.00 | 6,220.00 | 6,280.00 | 6,280.00 | 490,800 |
| 2024-09-10 | 6,800.00 | 6,800.00 | 6,350.00 | 6,360.00 | 6,360.00 | 651,200 |
| 2024-09-09 | 6,580.00 | 7,000.00 | 6,570.00 | 6,750.00 | 6,750.00 | 1,196,500 |
| 2024-09-06 | 6,140.00 | 6,560.00 | 6,060.00 | 6,560.00 | 6,560.00 | 841,500 |
| 2024-09-05 | 6,000.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,180.00 | 426,300 |
| 2024-09-04 | 6,200.00 | 6,200.00 | 5,990.00 | 6,180.00 | 6,180.00 | 423,000 |
| 2024-08-30 | 6,050.00 | 6,240.00 | 6,050.00 | 6,200.00 | 6,200.00 | 389,800 |
| 2024-08-29 | 6,400.00 | 6,400.00 | 6,000.00 | 6,050.00 | 6,050.00 | 687,900 |
| 2024-08-28 | 6,410.00 | 6,560.00 | 6,300.00 | 6,390.00 | 6,390.00 | 495,500 |
| 2024-08-27 | 6,490.00 | 6,490.00 | 6,340.00 | 6,410.00 | 6,410.00 | 234,000 |
| 2024-08-26 | 6,300.00 | 6,600.00 | 6,300.00 | 6,490.00 | 6,490.00 | 515,700 |
| 2024-08-23 | 6,470.00 | 6,490.00 | 6,020.00 | 6,380.00 | 6,380.00 | 784,000 |
| 2024-08-22 | 6,680.00 | 6,830.00 | 6,400.00 | 6,470.00 | 6,470.00 | 815,100 |
| 2024-08-21 | 6,970.00 | 6,970.00 | 6,620.00 | 6,680.00 | 6,680.00 | 936,400 |
| 2024-08-20 | 7,090.00 | 7,090.00 | 6,640.00 | 6,820.00 | 6,820.00 | 930,200 |
| 2024-08-19 | 6,010.00 | 6,630.00 | 5,800.00 | 6,630.00 | 6,630.00 | 1,877,700 |
| 2024-08-16 | 5,900.00 | 6,240.00 | 5,750.00 | 6,200.00 | 6,200.00 | 1,076,000 |
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.