Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 12,600
+50 (0.40%)
At close: Mar 23, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,900.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.71% | 248,108 |
| Mar 19, 2026 | 13,100.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 268,996 |
| Mar 18, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | - | 246,272 |
| Mar 17, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.38% | 304,801 |
| Mar 16, 2026 | 12,900.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.94% | 263,598 |
| Mar 13, 2026 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 276,967 |
| Mar 12, 2026 | 12,700.00 | 13,200.00 | 12,650.00 | 12,900.00 | 12,900.00 | 0.78% | 292,164 |
| Mar 11, 2026 | 12,350.00 | 12,800.00 | 12,350.00 | 12,800.00 | 12,800.00 | 4.07% | 268,490 |
| Mar 10, 2026 | 13,000.00 | 13,050.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.91% | 685,353 |
| Mar 9, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.91% | 437,198 |
| Mar 6, 2026 | 13,600.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.10% | 484,326 |
| Mar 5, 2026 | 13,950.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 247,137 |
| Mar 4, 2026 | 13,950.00 | 13,950.00 | 13,350.00 | 13,700.00 | 13,700.00 | -1.79% | 1,486,718 |
| Mar 3, 2026 | 13,650.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 2.20% | 591,986 |
| Mar 2, 2026 | 13,700.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | -3.87% | 778,200 |
| Feb 27, 2026 | 14,500.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | -2.07% | 635,398 |
| Feb 26, 2026 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.69% | 234,159 |
| Feb 25, 2026 | 14,950.00 | 14,950.00 | 14,400.00 | 14,400.00 | 14,400.00 | -3.68% | 408,601 |
| Feb 24, 2026 | 15,000.00 | 15,200.00 | 14,750.00 | 14,950.00 | 14,950.00 | -0.99% | 435,306 |
| Feb 23, 2026 | 15,200.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,100.00 | 0.33% | 673,093 |
| Feb 13, 2026 | 14,700.00 | 15,700.00 | 14,700.00 | 15,050.00 | 15,050.00 | 2.38% | 1,473,407 |
| Feb 12, 2026 | 14,650.00 | 14,750.00 | 14,450.00 | 14,700.00 | 14,700.00 | -0.34% | 140,155 |
| Feb 11, 2026 | 14,600.00 | 14,800.00 | 14,350.00 | 14,750.00 | 14,750.00 | 1.37% | 529,066 |
| Feb 10, 2026 | 14,500.00 | 14,800.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 826,601 |
| Feb 9, 2026 | 14,500.00 | 14,700.00 | 14,100.00 | 14,600.00 | 14,600.00 | 0.69% | 522,917 |
| Feb 6, 2026 | 14,200.00 | 14,700.00 | 14,150.00 | 14,500.00 | 14,500.00 | 0.69% | 596,831 |
| Feb 5, 2026 | 14,300.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | -0.35% | 404,622 |
| Feb 4, 2026 | 14,500.00 | 14,650.00 | 14,200.00 | 14,450.00 | 14,450.00 | -1.37% | 431,194 |
| Feb 3, 2026 | 14,450.00 | 14,800.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.01% | 394,579 |
| Feb 2, 2026 | 15,150.00 | 15,150.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1.72% | 847,569 |
| Jan 30, 2026 | 14,650.00 | 14,700.00 | 14,250.00 | 14,550.00 | 14,550.00 | -0.68% | 604,127 |
| Jan 29, 2026 | 14,300.00 | 14,950.00 | 14,300.00 | 14,650.00 | 14,650.00 | 2.45% | 538,063 |
| Jan 28, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 1,109,273 |
| Jan 27, 2026 | 14,300.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.69% | 494,856 |
| Jan 26, 2026 | 14,200.00 | 15,100.00 | 14,000.00 | 14,400.00 | 14,400.00 | 1.77% | 574,166 |
| Jan 23, 2026 | 14,600.00 | 14,650.00 | 14,100.00 | 14,150.00 | 14,150.00 | -3.08% | 522,843 |
| Jan 22, 2026 | 14,500.00 | 14,800.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.04% | 543,359 |
| Jan 21, 2026 | 14,100.00 | 14,800.00 | 14,000.00 | 14,450.00 | 14,450.00 | 2.48% | 960,046 |
| Jan 20, 2026 | 14,200.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 777,334 |
| Jan 19, 2026 | 14,000.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.70% | 429,678 |
| Jan 16, 2026 | 14,100.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | 0.71% | 1,040,216 |
| Jan 15, 2026 | 14,000.00 | 14,150.00 | 13,650.00 | 14,100.00 | 14,100.00 | - | 661,424 |
| Jan 14, 2026 | 14,100.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | - | 821,189 |
| Jan 13, 2026 | 14,000.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 2.17% | 719,953 |
| Jan 12, 2026 | 13,600.00 | 13,950.00 | 12,900.00 | 13,800.00 | 13,800.00 | 1.47% | 970,400 |
| Jan 9, 2026 | 14,550.00 | 14,550.00 | 13,550.00 | 13,600.00 | 13,600.00 | -6.53% | 3,165,633 |
| Jan 8, 2026 | 14,500.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 1,017,747 |
| Jan 7, 2026 | 14,600.00 | 14,800.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 742,643 |
| Jan 6, 2026 | 14,400.00 | 14,900.00 | 14,300.00 | 14,550.00 | 14,550.00 | 1.04% | 580,130 |
| Jan 5, 2026 | 15,000.00 | 15,200.00 | 14,050.00 | 14,400.00 | 14,400.00 | -4.64% | 1,467,025 |