Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 11,800
-150 (-1.26%)
At close: Jul 3, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |