Quoc Cuong Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,550.00 | 11,200.00 | 10,550.00 | 10,700.00 | 10,700.00 | 153,800 |
| 2026-10-16 | 11,750.00 | 11,750.00 | 10,500.00 | 10,800.00 | 10,800.00 | 742,200 |
| 2026-10-15 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 289,000 |
| 2026-10-14 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 118,000 |
| 2026-10-13 | 10,150.00 | 10,250.00 | 9,500.00 | 9,660.00 | 9,660.00 | 232,900 |
| 2026-10-12 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 72,300 |
| 2026-10-09 | 9,700.00 | 10,300.00 | 9,500.00 | 10,150.00 | 10,150.00 | 254,400 |
| 2026-10-08 | 9,830.00 | 9,830.00 | 9,700.00 | 9,700.00 | 9,700.00 | 92,100 |
| 2026-10-07 | 9,700.00 | 9,890.00 | 9,690.00 | 9,830.00 | 9,830.00 | 121,400 |
| 2026-10-06 | 9,800.00 | 9,900.00 | 9,620.00 | 9,700.00 | 9,700.00 | 164,700 |
| 2026-10-05 | 9,720.00 | 9,880.00 | 9,720.00 | 9,800.00 | 9,800.00 | 89,000 |
| 2026-10-02 | 9,690.00 | 9,880.00 | 9,450.00 | 9,880.00 | 9,880.00 | 143,100 |
| 2026-10-01 | 9,260.00 | 9,740.00 | 9,260.00 | 9,500.00 | 9,500.00 | 109,100 |
| 2026-09-30 | 9,700.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,550.00 | 67,800 |
| 2026-09-29 | 9,560.00 | 9,770.00 | 9,560.00 | 9,740.00 | 9,740.00 | 44,000 |
| 2026-09-28 | 9,740.00 | 9,850.00 | 9,520.00 | 9,780.00 | 9,780.00 | 75,500 |
| 2026-09-25 | 9,800.00 | 9,950.00 | 9,700.00 | 9,740.00 | 9,740.00 | 21,000 |
| 2026-09-24 | 9,900.00 | 9,980.00 | 9,700.00 | 9,790.00 | 9,790.00 | 123,400 |
| 2026-09-23 | 9,950.00 | 10,000.00 | 9,900.00 | 9,930.00 | 9,930.00 | 38,100 |
| 2026-09-22 | 10,000.00 | 10,000.00 | 9,950.00 | 9,980.00 | 9,980.00 | 67,200 |
| 2026-09-21 | 10,250.00 | 10,250.00 | 9,890.00 | 9,990.00 | 9,990.00 | 140,400 |
| 2026-09-18 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | 35,000 |
| 2026-09-17 | 9,800.00 | 10,150.00 | 9,800.00 | 10,050.00 | 10,050.00 | 46,100 |
| 2026-09-16 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 72,900 |
| 2026-09-15 | 9,910.00 | 10,200.00 | 9,900.00 | 9,920.00 | 9,920.00 | 46,800 |
| 2026-09-14 | 10,200.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | 121,600 |
| 2026-09-11 | 10,400.00 | 10,600.00 | 10,250.00 | 10,250.00 | 10,250.00 | 111,100 |
| 2026-09-10 | 10,850.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 94,500 |
| 2026-09-09 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | 128,100 |
| 2026-09-08 | 10,950.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | 76,200 |
| 2026-09-07 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | 78,600 |
| 2026-09-04 | 11,000.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | 145,400 |
| 2026-09-03 | 11,100.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 99,300 |
| 2026-08-28 | 11,050.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 82,900 |
| 2026-08-27 | 10,850.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | 120,800 |
| 2026-08-26 | 11,250.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | 183,600 |
| 2026-08-25 | 10,950.00 | 11,500.00 | 10,950.00 | 11,100.00 | 11,100.00 | 288,400 |
| 2026-08-24 | 10,200.00 | 10,900.00 | 10,150.00 | 10,900.00 | 10,900.00 | 368,100 |
| 2026-08-21 | 10,000.00 | 10,250.00 | 9,960.00 | 10,200.00 | 10,200.00 | 70,400 |
| 2026-08-20 | 9,980.00 | 10,050.00 | 9,890.00 | 9,960.00 | 9,960.00 | 51,600 |
| 2026-08-19 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 66,700 |
| 2026-08-18 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 30,900 |
| 2026-08-17 | 10,000.00 | 10,250.00 | 9,970.00 | 10,150.00 | 10,150.00 | 99,900 |
| 2026-08-14 | 10,050.00 | 10,200.00 | 9,950.00 | 9,970.00 | 9,970.00 | 88,300 |
| 2026-08-13 | 10,150.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | 52,600 |
| 2026-08-12 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 86,900 |
| 2026-08-11 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 74,600 |
| 2026-08-10 | 10,050.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 42,400 |
| 2026-08-07 | 10,350.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 50,500 |
| 2026-08-06 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | 76,300 |
| 2026-08-05 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 103,500 |
| 2026-08-04 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 106,200 |
| 2026-08-03 | 10,650.00 | 10,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | 128,300 |
| 2026-07-31 | 10,100.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,960.00 | 103,900 |
| 2026-07-30 | 9,520.00 | 9,990.00 | 9,400.00 | 9,900.00 | 9,900.00 | 198,000 |
| 2026-07-29 | 9,450.00 | 9,510.00 | 9,380.00 | 9,460.00 | 9,460.00 | 210,200 |
| 2026-07-28 | 9,150.00 | 9,550.00 | 9,150.00 | 9,500.00 | 9,500.00 | 163,900 |
| 2026-07-27 | 9,550.00 | 9,840.00 | 9,500.00 | 9,500.00 | 9,500.00 | 143,200 |
| 2026-07-24 | 10,100.00 | 10,200.00 | 9,950.00 | 9,990.00 | 9,990.00 | 105,100 |
| 2026-07-23 | 10,100.00 | 10,200.00 | 9,700.00 | 10,150.00 | 10,150.00 | 112,300 |
Page 1 of 5 · 248 trading daysOlder →
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.