Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 10,200
+150 (1.49%)
At close: Nov 3, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1.49% | 31,893 |
| Nov 2, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 119,670 |
| Oct 30, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.77% | 225,015 |
| Oct 29, 2026 | 10,950.00 | 11,050.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.20% | 93,340 |
| Oct 28, 2026 | 11,300.00 | 11,300.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.35% | 134,685 |
| Oct 27, 2026 | 10,800.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 3.74% | 477,338 |
| Oct 26, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1.90% | 211,900 |
| Oct 23, 2026 | 10,750.00 | 10,750.00 | 10,200.00 | 10,500.00 | 10,500.00 | -1.41% | 129,582 |
| Oct 22, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 203,259 |
| Oct 21, 2026 | 10,600.00 | 10,950.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.95% | 235,114 |
| Oct 20, 2026 | 11,000.00 | 11,000.00 | 10,400.00 | 10,550.00 | 10,550.00 | -1.40% | 187,678 |
| Oct 19, 2026 | 10,550.00 | 11,200.00 | 10,550.00 | 10,700.00 | 10,700.00 | -0.93% | 153,978 |
| Oct 16, 2026 | 11,750.00 | 11,750.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 742,635 |
| Oct 15, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6.80% | 289,403 |
| Oct 14, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 6.63% | 118,225 |
| Oct 13, 2026 | 10,150.00 | 10,250.00 | 9,500.00 | 9,660.00 | 9,660.00 | -4.83% | 233,072 |
| Oct 12, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | - | 72,434 |
| Oct 9, 2026 | 9,700.00 | 10,300.00 | 9,500.00 | 10,150.00 | 10,150.00 | 4.64% | 254,564 |
| Oct 8, 2026 | 9,830.00 | 9,830.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.32% | 92,126 |
| Oct 7, 2026 | 9,700.00 | 9,890.00 | 9,690.00 | 9,830.00 | 9,830.00 | 1.34% | 121,418 |
| Oct 6, 2026 | 9,800.00 | 9,900.00 | 9,620.00 | 9,700.00 | 9,700.00 | -1.02% | 164,748 |
| Oct 5, 2026 | 9,720.00 | 9,880.00 | 9,720.00 | 9,800.00 | 9,800.00 | -0.81% | 89,124 |
| Oct 2, 2026 | 9,690.00 | 9,880.00 | 9,450.00 | 9,880.00 | 9,880.00 | 4.00% | 143,127 |
| Oct 1, 2026 | 9,260.00 | 9,740.00 | 9,260.00 | 9,500.00 | 9,500.00 | -0.52% | 109,200 |
| Sep 30, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,550.00 | 9,550.00 | -1.95% | 67,804 |
| Sep 29, 2026 | 9,560.00 | 9,770.00 | 9,560.00 | 9,740.00 | 9,740.00 | -0.41% | 44,014 |
| Sep 28, 2026 | 9,740.00 | 9,850.00 | 9,520.00 | 9,780.00 | 9,780.00 | 0.41% | 75,732 |
| Sep 25, 2026 | 9,800.00 | 9,950.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.51% | 21,003 |
| Sep 24, 2026 | 9,900.00 | 9,980.00 | 9,700.00 | 9,790.00 | 9,790.00 | -1.41% | 123,527 |
| 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 |