Quoc Cuong Gia Lai JSC (HOSE:QCG)
Vietnam
· Delayed Price · Currency is VND 12,800
-950 (-6.91%)
At close: Mar 9, 2026
Quoc Cuong Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.91% | 437,198 |
| Mar 6, 2026 | 13,600.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.10% | 484,326 |
| Mar 5, 2026 | 13,950.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 247,137 |
| Mar 4, 2026 | 13,950.00 | 13,950.00 | 13,350.00 | 13,700.00 | 13,700.00 | -1.79% | 1,486,718 |
| Mar 3, 2026 | 13,650.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 2.20% | 591,986 |
| Mar 2, 2026 | 13,700.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | -3.87% | 778,200 |
| Feb 27, 2026 | 14,500.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | -2.07% | 635,398 |
| Feb 26, 2026 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.69% | 234,159 |
| Feb 25, 2026 | 14,950.00 | 14,950.00 | 14,400.00 | 14,400.00 | 14,400.00 | -3.68% | 408,601 |
| Feb 24, 2026 | 15,000.00 | 15,200.00 | 14,750.00 | 14,950.00 | 14,950.00 | -0.99% | 435,306 |
| Feb 23, 2026 | 15,200.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,100.00 | 0.33% | 673,093 |
| Feb 13, 2026 | 14,700.00 | 15,700.00 | 14,700.00 | 15,050.00 | 15,050.00 | 2.38% | 1,473,407 |
| Feb 12, 2026 | 14,650.00 | 14,750.00 | 14,450.00 | 14,700.00 | 14,700.00 | -0.34% | 140,155 |
| Feb 11, 2026 | 14,600.00 | 14,800.00 | 14,350.00 | 14,750.00 | 14,750.00 | 1.37% | 529,066 |
| Feb 10, 2026 | 14,500.00 | 14,800.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 826,601 |
| Feb 9, 2026 | 14,500.00 | 14,700.00 | 14,100.00 | 14,600.00 | 14,600.00 | 0.69% | 522,917 |
| Feb 6, 2026 | 14,200.00 | 14,700.00 | 14,150.00 | 14,500.00 | 14,500.00 | 0.69% | 596,831 |
| Feb 5, 2026 | 14,300.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | -0.35% | 404,622 |
| Feb 4, 2026 | 14,500.00 | 14,650.00 | 14,200.00 | 14,450.00 | 14,450.00 | -1.37% | 431,194 |
| Feb 3, 2026 | 14,450.00 | 14,800.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.01% | 394,579 |
| Feb 2, 2026 | 15,150.00 | 15,150.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1.72% | 847,569 |
| Jan 30, 2026 | 14,650.00 | 14,700.00 | 14,250.00 | 14,550.00 | 14,550.00 | -0.68% | 604,127 |
| Jan 29, 2026 | 14,300.00 | 14,950.00 | 14,300.00 | 14,650.00 | 14,650.00 | 2.45% | 538,063 |
| Jan 28, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 1,109,273 |
| Jan 27, 2026 | 14,300.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.69% | 494,856 |
| Jan 26, 2026 | 14,200.00 | 15,100.00 | 14,000.00 | 14,400.00 | 14,400.00 | 1.77% | 574,166 |
| Jan 23, 2026 | 14,600.00 | 14,650.00 | 14,100.00 | 14,150.00 | 14,150.00 | -3.08% | 522,843 |
| Jan 22, 2026 | 14,500.00 | 14,800.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.04% | 543,359 |
| Jan 21, 2026 | 14,100.00 | 14,800.00 | 14,000.00 | 14,450.00 | 14,450.00 | 2.48% | 960,046 |
| Jan 20, 2026 | 14,200.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 777,334 |
| Jan 19, 2026 | 14,000.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.70% | 429,678 |
| Jan 16, 2026 | 14,100.00 | 14,500.00 | 13,950.00 | 14,200.00 | 14,200.00 | 0.71% | 1,040,216 |
| Jan 15, 2026 | 14,000.00 | 14,150.00 | 13,650.00 | 14,100.00 | 14,100.00 | - | 661,424 |
| Jan 14, 2026 | 14,100.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | - | 821,189 |
| Jan 13, 2026 | 14,000.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 2.17% | 719,953 |
| Jan 12, 2026 | 13,600.00 | 13,950.00 | 12,900.00 | 13,800.00 | 13,800.00 | 1.47% | 970,400 |
| Jan 9, 2026 | 14,550.00 | 14,550.00 | 13,550.00 | 13,600.00 | 13,600.00 | -6.53% | 3,165,633 |
| Jan 8, 2026 | 14,500.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 1,017,747 |
| Jan 7, 2026 | 14,600.00 | 14,800.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 742,643 |
| Jan 6, 2026 | 14,400.00 | 14,900.00 | 14,300.00 | 14,550.00 | 14,550.00 | 1.04% | 580,130 |
| Jan 5, 2026 | 15,000.00 | 15,200.00 | 14,050.00 | 14,400.00 | 14,400.00 | -4.64% | 1,467,025 |
| Dec 31, 2025 | 15,500.00 | 15,500.00 | 14,950.00 | 15,100.00 | 15,100.00 | -1.95% | 688,891 |
| Dec 30, 2025 | 14,400.00 | 15,400.00 | 14,100.00 | 15,400.00 | 15,400.00 | 6.94% | 2,400,544 |
| Dec 29, 2025 | 14,350.00 | 14,700.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2.13% | 1,026,148 |
| Dec 26, 2025 | 14,600.00 | 14,750.00 | 14,050.00 | 14,100.00 | 14,100.00 | -5.05% | 1,483,919 |
| Dec 25, 2025 | 14,800.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.67% | 1,029,968 |
| Dec 24, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | -2.92% | 871,279 |
| Dec 23, 2025 | 15,600.00 | 15,600.00 | 14,400.00 | 15,400.00 | 15,400.00 | 1.65% | 1,477,869 |
| Dec 22, 2025 | 14,800.00 | 15,750.00 | 14,750.00 | 15,150.00 | 15,150.00 | -4.42% | 4,661,750 |
| Dec 19, 2025 | 17,000.00 | 17,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | -6.76% | 2,073,249 |
| Dec 18, 2025 | 15,200.00 | 17,400.00 | 15,200.00 | 17,000.00 | 17,000.00 | 4.29% | 7,605,455 |
| Dec 17, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -6.86% | 166,582 |
| Dec 16, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -6.91% | 313,720 |
| Dec 15, 2025 | 17,800.00 | 18,800.00 | 17,800.00 | 18,800.00 | 18,800.00 | 6.82% | 1,841,412 |
| Dec 12, 2025 | 16,400.00 | 17,600.00 | 16,100.00 | 17,600.00 | 17,600.00 | 6.99% | 6,643,209 |
| Dec 11, 2025 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 6.82% | 2,011,751 |
| Dec 10, 2025 | 14,800.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 6.94% | 1,592,174 |
| Dec 9, 2025 | 14,850.00 | 14,850.00 | 14,200.00 | 14,400.00 | 14,400.00 | -2.70% | 944,725 |
| Dec 8, 2025 | 15,000.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,800.00 | 4.59% | 3,494,048 |
| 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 |