Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam
· Delayed Price · Currency is VND 14,150
+400 (2.91%)
At close: Dec 5, 2025
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,800.00 | 14,500.00 | 13,700.00 | 14,150.00 | 14,150.00 | 2.91% | 1,121,779 |
| Dec 4, 2025 | 13,800.00 | 13,950.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.36% | 425,486 |
| Dec 3, 2025 | 13,800.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1.85% | 314,912 |
| Dec 2, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.37% | 201,051 |
| Dec 1, 2025 | 13,600.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 134,500 |
| Nov 28, 2025 | 13,550.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 318,659 |
| Nov 27, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 160,511 |
| Nov 26, 2025 | 13,700.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.85% | 174,091 |
| Nov 25, 2025 | 13,550.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 399,450 |
| Nov 24, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | -1.46% | 263,389 |
| Nov 21, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.36% | 286,916 |
| Nov 20, 2025 | 13,900.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.36% | 253,236 |
| Nov 19, 2025 | 14,000.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 405,113 |
| Nov 18, 2025 | 13,850.00 | 14,450.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 669,605 |
| Nov 17, 2025 | 13,600.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 3.37% | 475,036 |
| Nov 14, 2025 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 0.38% | 256,736 |
| Nov 13, 2025 | 13,400.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 362,888 |
| Nov 12, 2025 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2.68% | 317,297 |
| Nov 11, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | 1.56% | 200,400 |
| Nov 10, 2025 | 13,400.00 | 13,400.00 | 12,750.00 | 12,850.00 | 12,850.00 | -2.65% | 493,172 |
| Nov 7, 2025 | 13,450.00 | 13,550.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.49% | 377,485 |
| Nov 6, 2025 | 13,900.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | 460,251 |
| Nov 5, 2025 | 14,150.00 | 14,150.00 | 13,400.00 | 13,700.00 | 13,700.00 | -3.18% | 911,011 |
| Nov 4, 2025 | 13,650.00 | 14,400.00 | 13,450.00 | 14,150.00 | 14,150.00 | - | 865,803 |
| Nov 3, 2025 | 13,400.00 | 14,150.00 | 13,400.00 | 14,150.00 | 14,150.00 | 6.79% | 1,478,384 |
| Oct 31, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.38% | 340,131 |
| Oct 30, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 271,020 |
| Oct 29, 2025 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 3.05% | 341,644 |
| Oct 28, 2025 | 13,150.00 | 13,200.00 | 12,250.00 | 13,100.00 | 13,100.00 | -0.38% | 600,067 |
| Oct 27, 2025 | 13,300.00 | 13,450.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 631,825 |
| Oct 24, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.75% | 423,066 |
| Oct 23, 2025 | 13,350.00 | 13,700.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 428,858 |
| Oct 22, 2025 | 13,400.00 | 13,450.00 | 12,850.00 | 13,400.00 | 13,400.00 | 0.37% | 472,840 |
| Oct 21, 2025 | 13,600.00 | 13,650.00 | 12,800.00 | 13,350.00 | 13,350.00 | -2.91% | 1,784,842 |
| Oct 20, 2025 | 14,500.00 | 14,650.00 | 13,750.00 | 13,750.00 | 13,750.00 | -6.78% | 1,435,728 |
| Oct 17, 2025 | 14,850.00 | 15,100.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.34% | 1,375,293 |
| Oct 16, 2025 | 14,300.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 4.23% | 1,660,749 |
| Oct 15, 2025 | 14,250.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 538,522 |
| Oct 14, 2025 | 14,350.00 | 14,550.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | 1,115,302 |
| Oct 13, 2025 | 14,050.00 | 14,500.00 | 13,850.00 | 14,300.00 | 14,300.00 | 1.42% | 972,667 |
| Oct 10, 2025 | 14,200.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 592,287 |
| Oct 9, 2025 | 14,300.00 | 14,350.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.70% | 1,108,656 |
| Oct 8, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.35% | 1,063,962 |
| Oct 7, 2025 | 14,600.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.04% | 517,404 |
| Oct 6, 2025 | 14,000.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.86% | 629,410 |
| Oct 3, 2025 | 13,900.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | - | 1,245,133 |
| Oct 2, 2025 | 14,650.00 | 14,650.00 | 13,950.00 | 14,000.00 | 14,000.00 | -4.44% | 1,036,068 |
| Oct 1, 2025 | 14,150.00 | 14,650.00 | 14,000.00 | 14,650.00 | 14,650.00 | 1.74% | 894,934 |
| Sep 30, 2025 | 14,900.00 | 15,200.00 | 14,050.00 | 14,400.00 | 14,400.00 | -4.64% | 2,551,567 |
| Sep 29, 2025 | 15,550.00 | 15,800.00 | 15,050.00 | 15,100.00 | 15,100.00 | -1.95% | 1,412,534 |
| Sep 26, 2025 | 15,000.00 | 15,700.00 | 14,700.00 | 15,400.00 | 15,400.00 | 3.70% | 3,723,658 |
| Sep 25, 2025 | 14,750.00 | 15,300.00 | 14,650.00 | 14,850.00 | 14,850.00 | 1.37% | 1,274,860 |
| Sep 24, 2025 | 14,250.00 | 14,950.00 | 14,250.00 | 14,650.00 | 14,650.00 | 2.45% | 845,035 |
| Sep 23, 2025 | 15,000.00 | 15,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | -4.98% | 1,716,107 |
| Sep 22, 2025 | 15,500.00 | 15,500.00 | 14,850.00 | 15,050.00 | 15,050.00 | -0.33% | 1,536,080 |
| Sep 19, 2025 | 14,200.00 | 15,100.00 | 14,200.00 | 15,100.00 | 15,100.00 | 6.71% | 4,742,984 |
| Sep 18, 2025 | 14,000.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.07% | 418,750 |
| Sep 17, 2025 | 14,000.00 | 14,700.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 1,738,977 |
| Sep 16, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.78% | 610,177 |
| Sep 15, 2025 | 14,000.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 0.72% | 407,272 |
| Sep 12, 2025 | 13,800.00 | 14,150.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.45% | 852,912 |
| Sep 11, 2025 | 13,900.00 | 13,900.00 | 13,300.00 | 13,750.00 | 13,750.00 | -1.08% | 966,693 |
| Sep 10, 2025 | 14,200.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.36% | 520,073 |
| Sep 9, 2025 | 13,800.00 | 14,050.00 | 13,600.00 | 13,950.00 | 13,950.00 | 1.09% | 952,032 |
| Sep 8, 2025 | 14,400.00 | 14,600.00 | 13,700.00 | 13,800.00 | 13,800.00 | -4.83% | 2,186,949 |
| Sep 5, 2025 | 15,050.00 | 15,250.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.36% | 2,505,316 |
| Sep 4, 2025 | 14,600.00 | 15,300.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2.77% | 2,918,637 |
| Sep 3, 2025 | 14,200.00 | 14,700.00 | 14,000.00 | 14,450.00 | 14,450.00 | 3.96% | 1,682,673 |
| Aug 29, 2025 | 14,000.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 1,140,101 |
| Aug 28, 2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 455,703 |
| Aug 27, 2025 | 14,100.00 | 14,350.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 764,716 |
| Aug 26, 2025 | 13,600.00 | 14,050.00 | 13,550.00 | 14,050.00 | 14,050.00 | 3.31% | 717,861 |
| Aug 25, 2025 | 13,650.00 | 13,850.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 1,279,137 |
| Aug 22, 2025 | 13,500.00 | 13,700.00 | 13,000.00 | 13,400.00 | 13,400.00 | -3.25% | 2,173,555 |
| Aug 21, 2025 | 14,400.00 | 14,400.00 | 13,800.00 | 13,850.00 | 13,850.00 | -1.77% | 1,403,349 |
| Aug 20, 2025 | 14,600.00 | 14,600.00 | 13,800.00 | 14,100.00 | 14,100.00 | -3.42% | 2,371,365 |
| Aug 19, 2025 | 14,950.00 | 15,400.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.34% | 2,779,803 |
| Aug 18, 2025 | 14,250.00 | 15,100.00 | 13,700.00 | 14,950.00 | 14,950.00 | 5.65% | 2,938,323 |
| Aug 15, 2025 | 14,950.00 | 15,000.00 | 13,950.00 | 14,150.00 | 14,150.00 | -5.35% | 3,370,340 |
| Aug 14, 2025 | 15,200.00 | 15,450.00 | 14,500.00 | 14,950.00 | 14,950.00 | -1.32% | 3,701,285 |
| Aug 13, 2025 | 15,450.00 | 15,650.00 | 14,900.00 | 15,150.00 | 15,150.00 | -2.26% | 2,694,417 |
| Aug 12, 2025 | 16,000.00 | 16,000.00 | 14,700.00 | 15,500.00 | 15,500.00 | 2.99% | 4,135,188 |
| Aug 11, 2025 | 14,450.00 | 15,050.00 | 14,300.00 | 15,050.00 | 15,050.00 | 6.74% | 5,226,249 |
| Aug 8, 2025 | 13,950.00 | 14,350.00 | 13,600.00 | 14,100.00 | 14,100.00 | 2.55% | 2,745,828 |
| Aug 7, 2025 | 13,950.00 | 14,200.00 | 13,550.00 | 13,750.00 | 13,750.00 | -0.36% | 1,451,956 |
| Aug 6, 2025 | 13,600.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 3.76% | 1,480,061 |
| Aug 5, 2025 | 14,500.00 | 14,500.00 | 12,900.00 | 13,300.00 | 13,300.00 | -3.62% | 3,436,660 |
| Aug 4, 2025 | 13,100.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 6.98% | 1,943,781 |
| Aug 1, 2025 | 13,200.00 | 13,400.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.90% | 1,189,383 |
| Jul 31, 2025 | 13,400.00 | 13,400.00 | 12,550.00 | 13,150.00 | 13,150.00 | 1.54% | 1,610,365 |
| Jul 30, 2025 | 13,000.00 | 13,350.00 | 12,700.00 | 12,950.00 | 12,950.00 | -2.26% | 2,401,077 |
| Jul 29, 2025 | 14,450.00 | 14,450.00 | 13,250.00 | 13,250.00 | 13,250.00 | -6.69% | 5,702,286 |
| Jul 28, 2025 | 14,350.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 3,829,459 |
| Jul 25, 2025 | 13,650.00 | 14,450.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3.32% | 3,365,842 |
| Jul 24, 2025 | 14,000.00 | 14,000.00 | 13,350.00 | 13,550.00 | 13,550.00 | -2.52% | 1,998,508 |
| Jul 23, 2025 | 13,800.00 | 14,450.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.83% | 4,133,337 |
| Jul 22, 2025 | 13,500.00 | 13,850.00 | 13,150.00 | 13,650.00 | 13,650.00 | 0.37% | 3,698,906 |
| Jul 21, 2025 | 14,450.00 | 14,450.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 5,909,755 |
| Jul 18, 2025 | 13,500.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 6.69% | 3,126,330 |
| Jul 17, 2025 | 12,400.00 | 12,800.00 | 12,350.00 | 12,700.00 | 12,700.00 | 3.67% | 4,716,598 |