Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam · Delayed Price · Currency is VND 11,150
+100 (0.90%)
At close: Aug 28, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |