Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 9,930.00
-50.00 (-0.50%)
At close: Sep 23, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,950.00 | 10,000.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.50% | 38,191 |
| Sep 22, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.10% | 67,202 |
| Sep 21, 2026 | 10,250.00 | 10,250.00 | 9,890.00 | 9,990.00 | 9,990.00 | -1.09% | 140,457 |
| Sep 18, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | 0.50% | 35,042 |
| Sep 17, 2026 | 9,800.00 | 10,150.00 | 9,800.00 | 10,050.00 | 10,050.00 | 0.50% | 46,227 |
| Sep 16, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.81% | 72,912 |
| Sep 15, 2026 | 9,910.00 | 10,200.00 | 9,900.00 | 9,920.00 | 9,920.00 | 0.20% | 46,816 |
| Sep 14, 2026 | 10,200.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | -3.41% | 121,701 |
| Sep 11, 2026 | 10,400.00 | 10,600.00 | 10,250.00 | 10,250.00 | 10,250.00 | -3.76% | 111,131 |
| Sep 10, 2026 | 10,850.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | -1.84% | 94,746 |
| Sep 9, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 128,211 |
| Sep 8, 2026 | 10,950.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 76,284 |
| Sep 7, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 78,645 |
| Sep 4, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | - | 145,526 |
| Sep 3, 2026 | 11,100.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | -1.35% | 99,356 |
| Aug 28, 2026 | 11,050.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.90% | 83,002 |
| Aug 27, 2026 | 10,850.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | -0.90% | 120,926 |
| Aug 26, 2026 | 11,250.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.45% | 183,751 |
| Aug 25, 2026 | 10,950.00 | 11,500.00 | 10,950.00 | 11,100.00 | 11,100.00 | 1.83% | 288,838 |
| Aug 24, 2026 | 10,200.00 | 10,900.00 | 10,150.00 | 10,900.00 | 10,900.00 | 6.86% | 368,681 |
| Aug 21, 2026 | 10,000.00 | 10,250.00 | 9,960.00 | 10,200.00 | 10,200.00 | 2.41% | 70,427 |
| Aug 20, 2026 | 9,980.00 | 10,050.00 | 9,890.00 | 9,960.00 | 9,960.00 | -0.40% | 51,607 |
| Aug 19, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.48% | 66,732 |
| Aug 18, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 30,996 |
| Aug 17, 2026 | 10,000.00 | 10,250.00 | 9,970.00 | 10,150.00 | 10,150.00 | 1.81% | 99,960 |
| Aug 14, 2026 | 10,050.00 | 10,200.00 | 9,950.00 | 9,970.00 | 9,970.00 | -0.30% | 88,525 |
| Aug 13, 2026 | 10,150.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.48% | 52,714 |
| Aug 12, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 86,960 |
| Aug 11, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 74,620 |
| Aug 10, 2026 | 10,050.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 42,595 |
| Aug 7, 2026 | 10,350.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.94% | 50,625 |
| Aug 6, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.48% | 76,388 |
| Aug 5, 2026 | 10,400.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.49% | 103,637 |
| Aug 4, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 106,214 |
| Aug 3, 2026 | 10,650.00 | 10,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | 2.91% | 128,367 |
| Jul 31, 2026 | 10,100.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,960.00 | 0.61% | 104,167 |
| Jul 30, 2026 | 9,520.00 | 9,990.00 | 9,400.00 | 9,900.00 | 9,900.00 | 4.65% | 198,306 |
| Jul 29, 2026 | 9,450.00 | 9,510.00 | 9,380.00 | 9,460.00 | 9,460.00 | -0.42% | 210,457 |
| Jul 28, 2026 | 9,150.00 | 9,550.00 | 9,150.00 | 9,500.00 | 9,500.00 | - | 164,133 |
| Jul 27, 2026 | 9,550.00 | 9,840.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.90% | 143,590 |
| 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 |