Minh Hung Quang Tri JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	9,860.00	9,900.00	9,660.00	9,880.00	7,566.32	35,600
2023-08-10	9,900.00	9,900.00	9,830.00	9,830.00	7,528.03	7,200
2023-08-09	10,000.00	10,000.00	9,800.00	9,800.00	7,505.05	2,500
2023-08-08	9,900.00	10,100.00	9,900.00	10,050.00	7,696.51	3,100
2023-08-07	10,000.00	10,300.00	9,800.00	10,300.00	7,887.96	13,400
2023-08-04	9,940.00	10,300.00	9,940.00	10,300.00	7,887.96	3,800
2023-08-03	10,350.00	10,350.00	10,150.00	10,150.00	7,773.09	700
2023-08-02	10,200.00	10,400.00	10,000.00	10,300.00	7,887.96	7,500
2023-08-01	10,250.00	10,250.00	9,990.00	10,250.00	7,849.67	13,600
2023-07-31	10,400.00	10,400.00	9,920.00	10,000.00	7,658.22	8,300
2023-07-28	10,000.00	10,000.00	10,000.00	10,000.00	7,658.22	2,800
2023-07-27	9,930.00	10,000.00	9,800.00	10,000.00	7,658.22	2,600
2023-07-26	10,000.00	10,050.00	9,920.00	9,930.00	7,604.61	5,300
2023-07-25	10,100.00	10,100.00	10,100.00	10,100.00	7,734.80	600
2023-07-24	9,890.00	10,150.00	9,890.00	10,100.00	7,734.80	9,400
2023-07-21	9,890.00	9,900.00	9,890.00	9,900.00	7,581.63	11,400
2023-07-20	9,800.00	9,900.00	9,800.00	9,890.00	7,573.98	11,200
2023-07-19	9,900.00	9,900.00	9,890.00	9,900.00	7,581.63	1,100
2023-07-18	9,470.00	9,800.00	9,470.00	9,800.00	7,505.05	2,500
2023-07-17	9,910.00	9,910.00	9,850.00	9,850.00	7,543.34	32,600
2023-07-14	9,930.00	9,930.00	9,850.00	9,850.00	7,543.34	7,200
2023-07-13	10,100.00	10,100.00	9,800.00	9,910.00	7,589.29	1,800
2023-07-12	10,100.00	10,100.00	10,100.00	10,100.00	7,734.80	100
2023-07-11	9,970.00	10,000.00	9,970.00	10,000.00	7,658.22	7,000
2023-07-10	9,960.00	10,000.00	9,950.00	9,970.00	7,635.24	27,800
2023-07-07	9,870.00	9,970.00	9,870.00	9,960.00	7,627.58	1,200
2023-07-06	9,900.00	9,990.00	9,800.00	9,890.00	7,573.98	19,000
2023-07-05	10,100.00	10,100.00	9,850.00	9,850.00	7,543.34	2,700
2023-07-04	9,860.00	9,990.00	9,850.00	9,990.00	7,650.56	6,200
2023-07-03	9,850.00	9,990.00	9,820.00	9,990.00	7,650.56	1,100
2023-06-30	10,300.00	10,300.00	9,800.00	10,000.00	7,658.22	18,000
2023-06-29	9,900.00	10,300.00	9,900.00	10,300.00	7,887.96	1,000
2023-06-28	9,990.00	9,990.00	9,870.00	9,990.00	7,650.56	1,100
2023-06-27	9,990.00	9,990.00	9,990.00	9,990.00	7,650.56	10,700
2023-06-26	10,200.00	10,200.00	9,890.00	9,990.00	7,650.56	2,600
2023-06-23	10,000.00	10,200.00	10,000.00	10,200.00	7,811.38	2,200
2023-06-22	10,000.00	10,200.00	9,810.00	10,200.00	7,811.38	16,500
2023-06-21	10,150.00	10,150.00	9,800.00	10,050.00	7,696.51	2,700
2023-06-20	10,000.00	10,000.00	9,900.00	9,900.00	7,581.63	8,600
2023-06-19	10,450.00	10,500.00	10,000.00	10,300.00	7,887.96	5,900
2023-06-16	10,550.00	10,550.00	10,550.00	10,550.00	8,079.42	700
2023-06-15	10,900.00	10,900.00	10,150.00	10,550.00	8,079.42	8,700
2023-06-14	10,900.00	10,900.00	10,100.00	10,900.00	8,347.45	26,100
2023-06-13	10,500.00	10,700.00	10,500.00	10,550.00	8,079.42	12,500
2023-06-12	9,850.00	10,500.00	9,850.00	10,500.00	8,041.13	23,300
2023-06-09	9,810.00	10,000.00	9,810.00	9,840.00	7,535.68	12,100
2023-06-08	9,840.00	9,850.00	9,740.00	9,850.00	7,543.34	7,200
2023-06-07	9,810.00	9,840.00	9,660.00	9,840.00	7,535.68	116,319
2023-06-06	9,980.00	9,980.00	9,790.00	9,790.00	7,497.39	1,900
2023-06-05	9,550.00	10,000.00	9,540.00	9,980.00	7,642.90	151,200
2023-06-02	9,400.00	9,510.00	9,400.00	9,490.00	7,267.65	9,200
2023-06-01	9,360.00	9,480.00	9,360.00	9,480.00	7,259.99	34,800
2023-05-31	9,380.00	9,380.00	9,360.00	9,360.00	7,168.09	3,900
2023-05-30	9,390.00	9,390.00	9,300.00	9,380.00	7,183.41	18,300
2023-05-29	9,400.00	9,450.00	9,310.00	9,370.00	7,175.75	13,600
2023-05-26	9,400.00	9,530.00	9,400.00	9,400.00	7,198.72	2,500
2023-05-25	9,420.00	9,420.00	9,300.00	9,400.00	7,198.72	4,600
2023-05-24	9,500.00	9,500.00	9,350.00	9,430.00	7,221.70	3,700
2023-05-23	9,530.00	9,530.00	9,380.00	9,450.00	7,237.01	3,700
2023-05-22	9,540.00	9,550.00	9,400.00	9,500.00	7,275.30	4,100

← NewerPage 12 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.