Minh Hung Quang Tri JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9,730.00	9,770.00	9,690.00	9,750.00	7,466.76	19,100
2024-02-29	9,700.00	9,750.00	9,680.00	9,740.00	7,459.10	11,200
2024-02-28	9,710.00	9,750.00	9,630.00	9,700.00	7,428.47	8,200
2024-02-27	9,750.00	9,750.00	9,650.00	9,750.00	7,466.76	400
2024-02-26	9,330.00	9,770.00	9,300.00	9,770.00	7,482.08	1,600
2024-02-23	9,750.00	9,770.00	9,570.00	9,770.00	7,482.08	1,400
2024-02-22	9,780.00	9,860.00	9,700.00	9,860.00	7,551.00	1,400
2024-02-21	9,670.00	9,940.00	9,660.00	9,940.00	7,612.27	1,000
2024-02-20	9,600.00	9,720.00	9,600.00	9,720.00	7,443.79	200
2024-02-19	9,670.00	9,800.00	9,670.00	9,700.00	7,428.47	2,800
2024-02-16	9,570.00	9,900.00	9,500.00	9,900.00	7,581.63	5,000
2024-02-15	9,610.00	9,750.00	9,500.00	9,750.00	7,466.76	700
2024-02-07	9,800.00	9,800.00	9,800.00	9,800.00	7,505.05	2,100
2024-02-05	9,800.00	9,800.00	9,800.00	9,800.00	7,505.05	100
2024-02-02	9,600.00	9,600.00	9,560.00	9,560.00	7,321.25	200
2024-02-01	9,700.00	9,720.00	9,500.00	9,720.00	7,443.79	2,100
2024-01-31	9,540.00	9,720.00	9,360.00	9,720.00	7,443.79	2,200
2024-01-30	9,500.00	9,500.00	9,500.00	9,500.00	7,275.30	2,200
2024-01-29	9,500.00	9,500.00	9,500.00	9,500.00	7,275.30	200
2024-01-25	9,250.00	9,520.00	9,250.00	9,520.00	7,290.62	1,400
2024-01-24	9,400.00	9,550.00	9,400.00	9,550.00	7,313.60	1,500
2024-01-22	9,400.00	9,560.00	9,400.00	9,560.00	7,321.25	2,400
2024-01-19	9,590.00	9,590.00	9,590.00	9,590.00	7,344.23	200
2024-01-18	9,560.00	9,590.00	9,410.00	9,590.00	7,344.23	3,700
2024-01-17	9,560.00	9,720.00	9,560.00	9,600.00	7,351.89	400
2024-01-16	9,680.00	9,680.00	9,570.00	9,570.00	7,328.91	500
2024-01-15	9,690.00	9,690.00	9,690.00	9,690.00	7,420.81	100
2024-01-12	9,600.00	9,700.00	9,600.00	9,700.00	7,428.47	5,300
2024-01-11	9,750.00	9,750.00	9,660.00	9,660.00	7,397.84	1,000
2024-01-10	9,740.00	9,740.00	9,700.00	9,700.00	7,428.47	700
2024-01-09	9,460.00	9,770.00	9,310.00	9,770.00	7,482.08	15,100
2024-01-08	9,790.00	9,790.00	9,700.00	9,780.00	7,489.73	3,200
2024-01-05	9,770.00	9,770.00	9,710.00	9,740.00	7,459.10	1,900
2024-01-04	9,500.00	9,860.00	9,400.00	9,740.00	7,459.10	11,200
2024-01-03	9,500.00	9,600.00	9,420.00	9,420.00	7,214.04	9,300
2024-01-02	9,600.00	9,650.00	9,500.00	9,600.00	7,351.89	1,700
2023-12-29	9,600.00	9,600.00	9,600.00	9,600.00	7,351.89	1,000
2023-12-27	9,600.00	9,600.00	9,600.00	9,600.00	7,351.89	800
2023-12-26	9,630.00	9,800.00	9,500.00	9,500.00	7,275.30	4,300
2023-12-25	9,900.00	9,900.00	9,230.00	9,230.00	7,068.53	6,500
2023-12-22	9,800.00	9,800.00	9,800.00	9,800.00	7,505.05	100
2023-12-21	9,750.00	9,750.00	9,750.00	9,750.00	7,466.76	500
2023-12-19	9,890.00	9,890.00	9,890.00	9,890.00	7,573.98	100
2023-12-15	9,500.00	9,730.00	9,500.00	9,730.00	7,451.44	4,900
2023-12-13	9,790.00	9,830.00	9,790.00	9,830.00	7,528.03	300
2023-12-12	9,960.00	9,960.00	9,960.00	9,960.00	7,627.58	100
2023-12-11	9,970.00	9,990.00	9,450.00	9,890.00	7,573.98	4,000
2023-12-07	9,630.00	9,990.00	9,630.00	9,990.00	7,650.56	22,600
2023-12-06	9,730.00	10,500.00	9,700.00	9,990.00	7,650.56	9,000
2023-12-05	9,900.00	9,900.00	9,900.00	9,900.00	7,581.63	500
2023-12-04	9,950.00	9,950.00	9,900.00	9,900.00	7,581.63	200
2023-11-30	9,700.00	9,950.00	9,700.00	9,950.00	7,619.92	500
2023-11-29	9,800.00	9,930.00	9,700.00	9,930.00	7,604.61	700
2023-11-28	9,800.00	9,900.00	9,700.00	9,900.00	7,581.63	700
2023-11-27	9,800.00	9,990.00	9,800.00	9,990.00	7,650.56	2,900
2023-11-23	9,990.00	9,990.00	9,990.00	9,990.00	7,650.56	100
2023-11-21	9,990.00	9,990.00	9,990.00	9,990.00	7,650.56	100
2023-11-20	9,890.00	9,890.00	9,800.00	9,890.00	7,573.98	1,000
2023-11-17	9,870.00	9,880.00	9,870.00	9,880.00	7,566.32	400
2023-11-16	9,620.00	9,900.00	9,620.00	9,900.00	7,581.63	200

← NewerPage 10 of 18 · 1,051 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	300.0000 VND
2026-03-24	700.0000 VND
2025-04-16	350.0000 VND
2024-03-22	1,000.0000 VND
2023-05-17	500.0000 VND
2022-11-07	1,000.0000 VND
2022-05-10	600.0000 VND
2022-03-24	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.