Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 14,150
+400 (2.91%)
At close: Dec 5, 2025
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,800.00 | 14,500.00 | 13,700.00 | 14,150.00 | 14,150.00 | 2.91% | 1,121,779 |
| Dec 4, 2025 | 13,800.00 | 13,950.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.36% | 425,486 |
| Dec 3, 2025 | 13,800.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1.85% | 314,912 |
| Dec 2, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.37% | 201,051 |
| Dec 1, 2025 | 13,600.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 134,500 |
| Nov 28, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 318,659 |
| Nov 27, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 160,511 |
| Nov 26, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.85% | 174,091 |
| Nov 25, 2025 | 13,550.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 399,450 |
| Nov 24, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | -1.46% | 263,389 |
| Nov 21, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.36% | 286,916 |
| Nov 20, 2025 | 13,900.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.36% | 253,236 |
| Nov 19, 2025 | 14,000.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 405,113 |
| Nov 18, 2025 | 13,850.00 | 14,450.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 669,605 |
| Nov 17, 2025 | 13,600.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 3.37% | 475,036 |
| Nov 14, 2025 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 0.38% | 256,736 |
| Nov 13, 2025 | 13,400.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 362,888 |
| Nov 12, 2025 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2.68% | 317,297 |
| Nov 11, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | 1.56% | 200,400 |
| Nov 10, 2025 | 13,400.00 | 13,400.00 | 12,750.00 | 12,850.00 | 12,850.00 | -2.65% | 493,172 |
| Nov 7, 2025 | 13,450.00 | 13,550.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.49% | 377,485 |
| Nov 6, 2025 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | 460,251 |
| Nov 5, 2025 | 14,150.00 | 14,150.00 | 13,400.00 | 13,700.00 | 13,700.00 | -3.18% | 911,011 |
| Nov 4, 2025 | 13,650.00 | 14,400.00 | 13,450.00 | 14,150.00 | 14,150.00 | - | 865,803 |
| Nov 3, 2025 | 13,400.00 | 14,150.00 | 13,400.00 | 14,150.00 | 14,150.00 | 6.79% | 1,478,384 |
| Oct 31, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.38% | 340,131 |
| Oct 30, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 271,020 |
| Oct 29, 2025 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 3.05% | 341,644 |
| Oct 28, 2025 | 13,150.00 | 13,200.00 | 12,250.00 | 13,100.00 | 13,100.00 | -0.38% | 600,067 |
| Oct 27, 2025 | 13,300.00 | 13,450.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 631,825 |
| Oct 24, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.75% | 423,066 |
| Oct 23, 2025 | 13,350.00 | 13,700.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 428,858 |
| Oct 22, 2025 | 13,400.00 | 13,450.00 | 12,850.00 | 13,400.00 | 13,400.00 | 0.37% | 472,840 |
| Oct 21, 2025 | 13,600.00 | 13,650.00 | 12,800.00 | 13,350.00 | 13,350.00 | -2.91% | 1,784,842 |
| Oct 20, 2025 | 14,500.00 | 14,650.00 | 13,750.00 | 13,750.00 | 13,750.00 | -6.78% | 1,435,728 |
| Oct 17, 2025 | 14,850.00 | 15,100.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.34% | 1,375,293 |
| Oct 16, 2025 | 14,300.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 4.23% | 1,660,749 |
| Oct 15, 2025 | 14,250.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 538,522 |
| Oct 14, 2025 | 14,350.00 | 14,550.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | 1,115,302 |
| Oct 13, 2025 | 14,050.00 | 14,500.00 | 13,850.00 | 14,300.00 | 14,300.00 | 1.42% | 972,667 |
| Oct 10, 2025 | 14,200.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 592,287 |
| Oct 9, 2025 | 14,300.00 | 14,350.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.70% | 1,108,656 |
| Oct 8, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.35% | 1,063,962 |
| Oct 7, 2025 | 14,600.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.04% | 517,404 |
| Oct 6, 2025 | 14,000.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.86% | 629,410 |
| Oct 3, 2025 | 13,900.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | - | 1,245,133 |
| Oct 2, 2025 | 14,650.00 | 14,650.00 | 13,950.00 | 14,000.00 | 14,000.00 | -4.44% | 1,036,068 |
| Oct 1, 2025 | 14,150.00 | 14,650.00 | 14,000.00 | 14,650.00 | 14,650.00 | 1.74% | 894,934 |
| Sep 30, 2025 | 14,900.00 | 15,200.00 | 14,050.00 | 14,400.00 | 14,400.00 | -4.64% | 2,551,567 |
| Sep 29, 2025 | 15,550.00 | 15,800.00 | 15,050.00 | 15,100.00 | 15,100.00 | -1.95% | 1,412,534 |