Minh Hung Quang Tri JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	9,620.00	9,950.00	9,500.00	9,950.00	7,619.92	3,200
2023-11-14	9,970.00	9,970.00	9,600.00	9,800.00	7,505.05	6,300
2023-11-13	10,450.00	10,450.00	9,700.00	9,710.00	7,436.13	2,200
2023-11-10	9,600.00	10,000.00	9,600.00	10,000.00	7,658.22	400
2023-11-09	9,510.00	9,900.00	9,300.00	9,900.00	7,581.63	19,600
2023-11-08	9,950.00	10,000.00	9,600.00	10,000.00	7,658.22	1,400
2023-11-06	10,000.00	10,000.00	10,000.00	10,000.00	7,658.22	200
2023-10-31	9,800.00	10,450.00	9,800.00	10,450.00	8,002.84	400
2023-10-30	9,720.00	10,450.00	9,720.00	10,450.00	8,002.84	300
2023-10-27	10,450.00	10,450.00	10,450.00	10,450.00	8,002.84	6,500
2023-10-25	10,100.00	11,200.00	10,100.00	11,200.00	8,577.20	7,500
2023-10-24	10,200.00	10,850.00	9,510.00	10,850.00	8,309.16	8,000
2023-10-23	9,700.00	10,150.00	9,700.00	10,150.00	7,773.09	400
2023-10-20	9,710.00	10,200.00	9,700.00	10,200.00	7,811.38	8,000
2023-10-19	10,050.00	10,350.00	9,780.00	10,350.00	7,926.25	1,400
2023-10-18	9,800.00	10,050.00	9,800.00	9,800.00	7,505.05	11,000
2023-10-17	10,300.00	10,300.00	9,800.00	10,300.00	7,887.96	1,300
2023-10-16	9,740.00	10,300.00	9,700.00	10,300.00	7,887.96	10,700
2023-10-13	9,700.00	9,860.00	9,660.00	9,670.00	7,405.49	5,400
2023-10-12	9,700.00	9,990.00	9,650.00	9,650.00	7,390.18	1,500
2023-10-11	10,000.00	10,100.00	9,660.00	10,100.00	7,734.80	4,700
2023-10-10	10,000.00	10,100.00	9,930.00	10,100.00	7,734.80	3,000
2023-10-09	10,050.00	10,050.00	9,900.00	9,990.00	7,650.56	5,500
2023-10-06	10,100.00	10,100.00	10,100.00	10,100.00	7,734.80	100
2023-10-05	9,610.00	9,750.00	9,590.00	9,750.00	7,466.76	6,500
2023-10-03	10,500.00	10,500.00	9,800.00	9,800.00	7,505.05	4,000
2023-10-02	9,970.00	9,970.00	9,970.00	9,970.00	7,635.24	100
2023-09-29	9,920.00	9,920.00	9,590.00	9,590.00	7,344.23	500
2023-09-28	10,300.00	10,350.00	9,420.00	9,550.00	7,313.60	1,000
2023-09-27	9,400.00	9,800.00	9,400.00	9,800.00	7,505.05	7,800
2023-09-26	10,200.00	10,200.00	9,960.00	9,960.00	7,627.58	10,800
2023-09-25	10,700.00	10,700.00	10,050.00	10,700.00	8,194.29	3,600
2023-09-22	10,400.00	10,900.00	10,250.00	10,800.00	8,270.87	9,300
2023-09-21	10,450.00	11,000.00	9,900.00	11,000.00	8,424.04	10,700
2023-09-20	9,950.00	10,450.00	9,800.00	10,450.00	8,002.84	32,900
2023-09-19	10,000.00	10,000.00	9,620.00	10,000.00	7,658.22	1,100
2023-09-18	10,050.00	10,050.00	9,900.00	10,050.00	7,696.51	2,400
2023-09-15	9,900.00	9,900.00	9,900.00	9,900.00	7,581.63	200
2023-09-14	9,830.00	9,950.00	9,700.00	9,950.00	7,619.92	2,100
2023-09-13	10,050.00	10,050.00	9,850.00	10,000.00	7,658.22	8,700
2023-09-12	9,800.00	10,000.00	9,800.00	10,000.00	7,658.22	11,200
2023-09-11	9,870.00	9,870.00	9,800.00	9,800.00	7,505.05	2,200
2023-09-08	9,980.00	9,980.00	9,860.00	9,860.00	7,551.00	3,700
2023-09-07	9,990.00	9,990.00	9,810.00	9,980.00	7,642.90	4,900
2023-09-06	9,990.00	9,990.00	9,890.00	9,980.00	7,642.90	6,200
2023-09-05	9,900.00	9,970.00	9,900.00	9,970.00	7,635.24	11,500
2023-08-31	9,750.00	9,990.00	9,750.00	9,910.00	7,589.29	2,200
2023-08-30	9,980.00	9,980.00	9,970.00	9,970.00	7,635.24	1,400
2023-08-29	9,950.00	9,990.00	9,950.00	9,980.00	7,642.90	3,000
2023-08-28	9,960.00	9,990.00	9,800.00	9,980.00	7,642.90	3,500
2023-08-25	9,960.00	9,960.00	9,950.00	9,950.00	7,619.92	1,600
2023-08-24	9,900.00	9,970.00	9,890.00	9,960.00	7,627.58	15,100
2023-08-23	9,850.00	9,900.00	9,710.00	9,900.00	7,581.63	6,100
2023-08-22	9,900.00	9,900.00	9,600.00	9,750.00	7,466.76	6,000
2023-08-21	9,900.00	9,990.00	9,750.00	9,750.00	7,466.76	5,500
2023-08-18	10,000.00	10,100.00	9,800.00	10,000.00	7,658.22	18,800
2023-08-17	10,000.00	10,050.00	9,990.00	10,050.00	7,696.51	23,500
2023-08-16	9,810.00	10,000.00	9,710.00	10,000.00	7,658.22	18,100
2023-08-15	9,990.00	10,100.00	9,820.00	9,860.00	7,551.00	11,500
2023-08-14	9,960.00	10,200.00	9,950.00	9,980.00	7,642.90	29,500

← NewerPage 11 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.