Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 9,990.00
-160.00 (-1.58%)
At close: Jul 24, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,100.00 | 10,200.00 | 9,950.00 | 9,990.00 | 9,990.00 | -1.58% | 105,291 |
| Jul 23, 2026 | 10,100.00 | 10,200.00 | 9,700.00 | 10,150.00 | 10,150.00 | 0.50% | 112,614 |
| Jul 22, 2026 | 10,100.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 130,442 |
| Jul 21, 2026 | 9,880.00 | 10,450.00 | 9,880.00 | 10,100.00 | 10,100.00 | -3.35% | 215,887 |
| Jul 20, 2026 | 10,850.00 | 11,200.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 400,500 |
| Jul 17, 2026 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 127,476 |
| Jul 16, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 119,011 |
| Jul 15, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 50,700 |
| Jul 14, 2026 | 11,350.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | 0.88% | 111,130 |
| Jul 13, 2026 | 11,600.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,350.00 | -2.58% | 204,039 |
| Jul 10, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.85% | 62,061 |
| Jul 9, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 66,949 |
| Jul 8, 2026 | 11,600.00 | 11,950.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 83,288 |
| Jul 7, 2026 | 11,600.00 | 11,750.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.43% | 315,040 |
| Jul 6, 2026 | 11,550.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | -2.12% | 191,361 |
| Jul 3, 2026 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 179,324 |
| Jul 2, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 149,511 |
| Jul 1, 2026 | 12,000.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 152,622 |
| Jun 30, 2026 | 12,050.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.41% | 301,074 |
| Jun 29, 2026 | 12,000.00 | 12,200.00 | 11,850.00 | 12,050.00 | 12,050.00 | 0.42% | 171,150 |
| Jun 26, 2026 | 12,400.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.23% | 460,345 |
| Jun 25, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 67,254 |
| Jun 24, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 96,500 |
| Jun 23, 2026 | 12,750.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.57% | 236,689 |
| Jun 22, 2026 | 13,300.00 | 13,300.00 | 12,650.00 | 12,700.00 | 12,700.00 | -4.51% | 273,794 |
| Jun 19, 2026 | 13,100.00 | 13,900.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 169,828 |
| Jun 18, 2026 | 13,000.00 | 13,400.00 | 12,850.00 | 13,100.00 | 13,100.00 | 1.55% | 197,610 |
| Jun 17, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.39% | 51,930 |
| Jun 16, 2026 | 12,800.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | -0.39% | 108,895 |
| Jun 15, 2026 | 13,000.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.39% | 263,333 |
| Jun 12, 2026 | 13,900.00 | 13,900.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.77% | 274,845 |
| Jun 11, 2026 | 12,350.00 | 13,050.00 | 12,350.00 | 13,050.00 | 13,050.00 | 6.97% | 561,303 |
| Jun 10, 2026 | 12,200.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 141,347 |
| Jun 9, 2026 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | - | 42,274 |
| Jun 8, 2026 | 12,200.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.40% | 151,195 |
| Jun 5, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.20% | 135,324 |
| Jun 4, 2026 | 12,650.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.19% | 129,870 |
| Jun 3, 2026 | 12,500.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | - | 84,961 |
| Jun 2, 2026 | 12,900.00 | 12,900.00 | 12,450.00 | 12,650.00 | 12,650.00 | -1.94% | 125,939 |
| Jun 1, 2026 | 12,750.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.57% | 72,547 |
| May 29, 2026 | 12,700.00 | 12,750.00 | 12,150.00 | 12,700.00 | 12,700.00 | -0.39% | 90,210 |
| May 28, 2026 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.54% | 62,321 |
| May 27, 2026 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.38% | 103,235 |
| May 26, 2026 | 12,950.00 | 13,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 120,656 |
| May 25, 2026 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 64,303 |
| May 22, 2026 | 13,050.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | -3.73% | 149,717 |
| May 21, 2026 | 13,000.00 | 13,400.00 | 12,750.00 | 13,400.00 | 13,400.00 | 3.08% | 179,243 |
| May 20, 2026 | 13,200.00 | 13,200.00 | 12,550.00 | 13,000.00 | 13,000.00 | -1.52% | 380,513 |
| May 19, 2026 | 13,250.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 83,967 |
| May 18, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | -0.75% | 215,710 |