Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 12,900
-500 (-3.73%)
At close: May 22, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 13,350.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.37% | 122,714 |
| May 14, 2026 | 13,500.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 362,787 |
| May 13, 2026 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 212,066 |
| May 12, 2026 | 13,300.00 | 13,650.00 | 13,300.00 | 13,550.00 | 13,550.00 | - | 118,650 |
| May 11, 2026 | 13,400.00 | 13,750.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.73% | 243,414 |
| May 8, 2026 | 13,750.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 134,593 |
| May 7, 2026 | 13,800.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.36% | 319,963 |
| May 6, 2026 | 13,600.00 | 14,150.00 | 13,550.00 | 13,750.00 | 13,750.00 | 1.10% | 272,412 |
| May 5, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 281,210 |
| May 4, 2026 | 13,950.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | - | 300,503 |
| Apr 29, 2026 | 13,450.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.22% | 338,237 |
| Apr 28, 2026 | 13,750.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 283,874 |
| Apr 24, 2026 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.36% | 293,535 |
| Apr 23, 2026 | 13,800.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 440,162 |
| Apr 22, 2026 | 13,800.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | -1.08% | 643,941 |
| Apr 21, 2026 | 13,950.00 | 14,050.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.36% | 499,519 |
| Apr 20, 2026 | 14,050.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.36% | 291,386 |
| Apr 17, 2026 | 14,100.00 | 14,250.00 | 13,850.00 | 14,050.00 | 14,050.00 | -0.35% | 315,133 |
| Apr 16, 2026 | 13,900.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 2.17% | 557,379 |
| Apr 15, 2026 | 13,750.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 597,522 |
| Apr 14, 2026 | 14,700.00 | 14,700.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.80% | 658,611 |
| Apr 13, 2026 | 15,200.00 | 15,200.00 | 14,150.00 | 14,300.00 | 14,300.00 | -3.05% | 829,899 |
| Apr 10, 2026 | 15,400.00 | 15,400.00 | 14,750.00 | 14,750.00 | 14,750.00 | 2.43% | 2,004,875 |
| Apr 9, 2026 | 13,450.00 | 14,400.00 | 13,350.00 | 14,400.00 | 14,400.00 | 6.67% | 1,688,014 |
| Apr 8, 2026 | 13,600.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2.27% | 179,656 |
| Apr 7, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.93% | 72,667 |
| Apr 6, 2026 | 13,650.00 | 13,650.00 | 12,950.00 | 12,950.00 | 12,950.00 | -4.78% | 320,320 |
| Apr 3, 2026 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.09% | 124,976 |
| Apr 2, 2026 | 13,600.00 | 14,000.00 | 13,450.00 | 13,750.00 | 13,750.00 | 3.38% | 607,838 |
| Apr 1, 2026 | 13,450.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | - | 243,892 |
| Mar 31, 2026 | 13,300.00 | 13,400.00 | 13,250.00 | 13,300.00 | 13,300.00 | 0.38% | 474,206 |
| Mar 30, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | -1.85% | 79,242 |
| Mar 27, 2026 | 12,850.00 | 13,600.00 | 12,850.00 | 13,500.00 | 13,500.00 | 3.05% | 308,876 |
| Mar 26, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 231,192 |
| Mar 25, 2026 | 13,000.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | - | 279,335 |
| Mar 24, 2026 | 12,700.00 | 13,200.00 | 12,350.00 | 13,200.00 | 13,200.00 | 4.76% | 232,751 |
| Mar 23, 2026 | 12,750.00 | 12,750.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.40% | 230,906 |
| 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 |