Minh Hung Quang Tri JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	9,450.00	9,560.00	9,400.00	9,540.00	7,305.94	10,600
2023-05-18	9,690.00	9,690.00	9,500.00	9,630.00	7,374.86	400
2023-05-17	10,200.00	10,200.00	9,500.00	9,500.00	7,275.30	8,100
2023-05-16	10,000.00	10,050.00	10,000.00	10,050.00	7,313.60	3,300
2023-05-15	9,900.00	10,150.00	9,890.00	9,990.00	7,269.93	16,100
2023-05-12	9,900.00	9,910.00	9,900.00	9,910.00	7,211.71	3,500
2023-05-11	9,900.00	9,990.00	9,900.00	9,900.00	7,204.44	6,000
2023-05-10	10,000.00	10,000.00	9,890.00	9,890.00	7,197.16	4,600
2023-05-09	9,910.00	9,910.00	9,860.00	9,890.00	7,197.16	6,200
2023-05-08	10,000.00	10,000.00	9,950.00	9,950.00	7,240.82	1,800
2023-05-05	10,000.00	10,200.00	9,920.00	9,950.00	7,240.82	12,800
2023-05-04	9,900.00	10,200.00	9,900.00	10,200.00	7,422.75	1,200
2023-04-28	9,900.00	10,550.00	9,900.00	10,300.00	7,495.53	4,300
2023-04-27	9,670.00	9,900.00	9,670.00	9,900.00	7,204.44	900
2023-04-24	9,880.00	10,000.00	9,880.00	9,900.00	7,204.44	3,400
2023-04-21	9,890.00	9,930.00	9,890.00	9,890.00	7,197.16	1,000
2023-04-20	9,700.00	9,900.00	9,620.00	9,900.00	7,204.44	1,700
2023-04-19	9,900.00	9,900.00	9,700.00	9,710.00	7,066.17	4,900
2023-04-18	9,830.00	9,990.00	9,800.00	9,990.00	7,269.93	3,000
2023-04-17	9,810.00	10,000.00	9,810.00	10,000.00	7,277.21	400
2023-04-14	10,000.00	10,100.00	9,900.00	10,000.00	7,277.21	4,600
2023-04-13	10,000.00	10,000.00	10,000.00	10,000.00	7,277.21	1,100
2023-04-12	10,150.00	10,150.00	10,000.00	10,100.00	7,349.98	700
2023-04-11	9,850.00	10,150.00	9,850.00	10,150.00	7,386.37	1,600
2023-04-10	10,400.00	10,400.00	9,910.00	10,150.00	7,386.37	2,200
2023-04-07	9,830.00	9,990.00	9,800.00	9,990.00	7,269.93	6,900
2023-04-06	9,770.00	9,820.00	9,670.00	9,810.00	7,138.94	4,800
2023-04-05	9,700.00	9,770.00	9,650.00	9,770.00	7,109.83	3,200
2023-04-04	9,640.00	9,750.00	9,640.00	9,700.00	7,058.89	8,000
2023-04-03	9,620.00	9,950.00	9,620.00	9,640.00	7,015.23	6,000
2023-03-31	9,510.00	9,630.00	9,500.00	9,620.00	7,000.68	5,300
2023-03-30	9,660.00	9,700.00	9,510.00	9,510.00	6,920.63	3,700
2023-03-29	9,620.00	9,780.00	9,610.00	9,660.00	7,029.78	1,200
2023-03-28	10,250.00	10,250.00	9,620.00	9,780.00	7,117.11	3,400
2023-03-27	9,980.00	9,980.00	9,700.00	9,790.00	7,124.39	1,000
2023-03-24	9,880.00	9,880.00	9,700.00	9,710.00	7,066.17	1,200
2023-03-23	9,750.00	9,750.00	9,700.00	9,700.00	7,058.89	5,100
2023-03-22	9,800.00	9,800.00	9,800.00	9,800.00	7,131.67	1,500
2023-03-21	9,940.00	9,940.00	9,670.00	9,920.00	7,218.99	2,200
2023-03-20	9,940.00	9,940.00	9,900.00	9,940.00	7,233.55	600
2023-03-17	9,950.00	9,950.00	9,800.00	9,940.00	7,233.55	1,200
2023-03-16	9,950.00	9,950.00	9,950.00	9,950.00	7,240.82	1,000
2023-03-15	9,880.00	9,950.00	9,750.00	9,950.00	7,240.82	3,900
2023-03-14	9,900.00	10,050.00	9,770.00	10,050.00	7,313.60	1,900
2023-03-13	9,950.00	9,950.00	9,950.00	9,950.00	7,240.82	300
2023-03-10	9,970.00	10,000.00	9,970.00	10,000.00	7,277.21	1,100
2023-03-09	9,860.00	9,970.00	9,850.00	9,970.00	7,255.38	3,300
2023-03-08	10,000.00	10,000.00	9,850.00	9,890.00	7,197.16	3,400
2023-03-07	9,900.00	9,990.00	9,900.00	9,990.00	7,269.93	300
2023-03-06	10,000.00	10,000.00	9,800.00	9,900.00	7,204.44	4,400
2023-03-03	9,850.00	9,890.00	9,850.00	9,890.00	7,197.16	6,400
2023-03-02	9,680.00	10,050.00	9,680.00	9,950.00	7,240.82	4,300
2023-03-01	9,900.00	9,900.00	9,750.00	9,900.00	7,204.44	3,700
2023-02-28	9,640.00	10,000.00	9,640.00	9,900.00	7,204.44	3,600
2023-02-27	10,100.00	10,200.00	9,700.00	10,000.00	7,277.21	500
2023-02-24	10,100.00	10,100.00	9,610.00	10,000.00	7,277.21	800
2023-02-23	10,000.00	10,000.00	10,000.00	10,000.00	7,277.21	6,100
2023-02-22	10,250.00	10,250.00	10,000.00	10,100.00	7,349.98	6,200
2023-02-21	10,450.00	10,450.00	10,000.00	10,000.00	7,277.21	51,900
2023-02-20	10,250.00	10,300.00	10,250.00	10,300.00	7,495.53	1,700

← NewerPage 13 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.