Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 13,750
-150 (-1.08%)
At close: Sep 11, 2025
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13,900.00 | 13,900.00 | 13,300.00 | 13,750.00 | 13,750.00 | -1.08% | 966,693 |
| Sep 10, 2025 | 14,200.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.36% | 520,073 |
| Sep 9, 2025 | 13,800.00 | 14,050.00 | 13,600.00 | 13,950.00 | 13,950.00 | 1.09% | 952,032 |
| Sep 8, 2025 | 14,400.00 | 14,600.00 | 13,700.00 | 13,800.00 | 13,800.00 | -4.83% | 2,186,949 |
| Sep 5, 2025 | 15,050.00 | 15,250.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.36% | 2,505,316 |
| Sep 4, 2025 | 14,600.00 | 15,300.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2.77% | 2,918,637 |
| Sep 3, 2025 | 14,200.00 | 14,700.00 | 14,000.00 | 14,450.00 | 14,450.00 | 3.96% | 1,682,673 |
| Aug 29, 2025 | 14,000.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 1,140,101 |
| Aug 28, 2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 455,703 |
| Aug 27, 2025 | 14,100.00 | 14,350.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 764,716 |
| Aug 26, 2025 | 13,600.00 | 14,050.00 | 13,550.00 | 14,050.00 | 14,050.00 | 3.31% | 717,861 |
| Aug 25, 2025 | 13,650.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 1,279,137 |
| Aug 22, 2025 | 13,500.00 | 13,700.00 | 13,000.00 | 13,400.00 | 13,400.00 | -3.25% | 2,173,555 |
| Aug 21, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.77% | 1,403,349 |
| Aug 20, 2025 | 14,600.00 | 14,600.00 | 13,800.00 | 14,100.00 | 14,100.00 | -3.42% | 2,371,365 |
| Aug 19, 2025 | 14,950.00 | 15,400.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.34% | 2,779,803 |
| Aug 18, 2025 | 14,250.00 | 15,100.00 | 13,700.00 | 14,950.00 | 14,950.00 | 5.65% | 2,938,323 |
| Aug 15, 2025 | 14,950.00 | 15,000.00 | 13,950.00 | 14,150.00 | 14,150.00 | -5.35% | 3,370,340 |
| Aug 14, 2025 | 15,200.00 | 15,450.00 | 14,500.00 | 14,950.00 | 14,950.00 | -1.32% | 3,701,285 |
| Aug 13, 2025 | 15,450.00 | 15,650.00 | 14,900.00 | 15,150.00 | 15,150.00 | -2.26% | 2,694,417 |
| Aug 12, 2025 | 16,000.00 | 16,000.00 | 14,700.00 | 15,500.00 | 15,500.00 | 2.99% | 4,135,188 |
| Aug 11, 2025 | 14,450.00 | 15,050.00 | 14,300.00 | 15,050.00 | 15,050.00 | 6.74% | 5,226,249 |
| Aug 8, 2025 | 13,950.00 | 14,350.00 | 13,600.00 | 14,100.00 | 14,100.00 | 2.55% | 2,745,828 |
| Aug 7, 2025 | 13,950.00 | 14,200.00 | 13,550.00 | 13,750.00 | 13,750.00 | -0.36% | 1,451,956 |
| Aug 6, 2025 | 13,600.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 3.76% | 1,480,061 |
| Aug 5, 2025 | 14,500.00 | 14,500.00 | 12,900.00 | 13,300.00 | 13,300.00 | -3.62% | 3,436,660 |
| Aug 4, 2025 | 13,100.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 6.98% | 1,943,781 |
| Aug 1, 2025 | 13,200.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.90% | 1,189,383 |
| Jul 31, 2025 | 13,400.00 | 13,400.00 | 12,550.00 | 13,150.00 | 13,150.00 | 1.54% | 1,610,365 |
| Jul 30, 2025 | 13,000.00 | 13,350.00 | 12,700.00 | 12,950.00 | 12,950.00 | -2.26% | 2,401,077 |
| Jul 29, 2025 | 14,450.00 | 14,450.00 | 13,250.00 | 13,250.00 | 13,250.00 | -6.69% | 5,702,286 |
| Jul 28, 2025 | 14,350.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 3,829,459 |
| Jul 25, 2025 | 13,650.00 | 14,450.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3.32% | 3,365,842 |
| Jul 24, 2025 | 14,000.00 | 14,000.00 | 13,350.00 | 13,550.00 | 13,550.00 | -2.52% | 1,998,508 |
| Jul 23, 2025 | 13,800.00 | 14,450.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.83% | 4,133,337 |
| Jul 22, 2025 | 13,500.00 | 13,850.00 | 13,150.00 | 13,650.00 | 13,650.00 | 0.37% | 3,698,906 |
| Jul 21, 2025 | 14,450.00 | 14,450.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 5,909,755 |
| Jul 18, 2025 | 13,500.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 6.69% | 3,126,330 |
| Jul 17, 2025 | 12,400.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 3.67% | 4,716,598 |
| Jul 16, 2025 | 12,000.00 | 12,350.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.08% | 2,309,343 |
| Jul 15, 2025 | 12,300.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 3,220,411 |
| Jul 14, 2025 | 12,400.00 | 12,450.00 | 11,800.00 | 12,200.00 | 12,200.00 | -1.61% | 3,557,499 |
| Jul 11, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.20% | 1,606,130 |
| Jul 10, 2025 | 12,200.00 | 12,900.00 | 12,100.00 | 12,550.00 | 12,550.00 | 3.72% | 6,626,486 |
| Jul 9, 2025 | 12,400.00 | 12,400.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.82% | 1,478,469 |
| Jul 8, 2025 | 11,900.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 2,174,353 |
| Jul 7, 2025 | 12,100.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 1,235,496 |
| Jul 4, 2025 | 11,700.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 1,314,318 |
| Jul 3, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.43% | 683,118 |
| Jul 2, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 507,123 |