Minh Hung Quang Tri JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	10,200.00	10,300.00	10,000.00	10,300.00	7,495.53	14,500
2023-02-16	10,050.00	10,250.00	9,740.00	9,740.00	7,088.00	5,200
2023-02-15	9,460.00	10,300.00	9,460.00	10,300.00	7,495.53	1,000
2023-02-14	10,000.00	10,250.00	9,600.00	10,050.00	7,313.60	11,200
2023-02-13	10,300.00	10,300.00	9,800.00	10,300.00	7,495.53	700
2023-02-10	9,720.00	10,400.00	9,720.00	10,300.00	7,495.53	3,700
2023-02-09	10,400.00	10,400.00	10,150.00	10,400.00	7,568.30	1,200
2023-02-08	10,400.00	10,500.00	10,200.00	10,500.00	7,641.07	1,900
2023-02-07	10,100.00	10,450.00	10,100.00	10,100.00	7,349.98	1,300
2023-02-06	10,500.00	10,500.00	10,200.00	10,500.00	7,641.07	1,800
2023-02-03	10,300.00	10,500.00	10,150.00	10,500.00	7,641.07	2,700
2023-02-02	10,400.00	10,450.00	10,150.00	10,450.00	7,604.68	1,100
2023-02-01	10,450.00	10,500.00	10,250.00	10,250.00	7,459.14	10,500
2023-01-31	10,500.00	10,500.00	10,300.00	10,400.00	7,568.30	4,800
2023-01-30	10,900.00	10,900.00	10,400.00	10,500.00	7,641.07	6,100
2023-01-27	10,500.00	10,900.00	10,000.00	10,900.00	7,932.16	6,100
2023-01-19	10,000.00	10,700.00	9,900.00	10,700.00	7,786.61	10,600
2023-01-18	10,100.00	10,100.00	10,000.00	10,000.00	7,277.21	1,800
2023-01-17	10,550.00	10,550.00	9,450.00	10,050.00	7,313.60	4,500
2023-01-16	10,300.00	10,300.00	9,000.00	10,100.00	7,349.98	11,800
2023-01-13	10,150.00	10,150.00	9,650.00	9,650.00	7,022.51	2,200
2023-01-12	9,670.00	10,200.00	9,670.00	10,200.00	7,422.75	1,500
2023-01-11	9,940.00	10,200.00	9,940.00	10,200.00	7,422.75	10,200
2023-01-10	9,950.00	9,950.00	9,940.00	9,940.00	7,233.55	900
2023-01-09	9,750.00	10,000.00	9,750.00	10,000.00	7,277.21	3,400
2023-01-06	10,300.00	10,300.00	9,730.00	10,200.00	7,422.75	1,800
2023-01-05	10,050.00	10,450.00	10,050.00	10,450.00	7,604.68	6,900
2023-01-04	9,800.00	10,150.00	9,800.00	10,100.00	7,349.98	1,600
2023-01-03	9,910.00	10,000.00	9,600.00	9,990.00	7,269.93	13,500
2022-12-30	9,700.00	9,700.00	9,640.00	9,680.00	7,044.34	1,800
2022-12-29	9,640.00	9,640.00	9,330.00	9,640.00	7,015.23	1,200
2022-12-28	9,650.00	9,650.00	9,400.00	9,640.00	7,015.23	4,200
2022-12-27	8,870.00	9,670.00	8,870.00	9,650.00	7,022.51	4,500
2022-12-26	9,800.00	9,810.00	9,500.00	9,500.00	6,913.35	4,300
2022-12-23	9,890.00	9,890.00	9,510.00	9,800.00	7,131.67	6,100
2022-12-22	9,930.00	10,450.00	9,870.00	9,900.00	7,204.44	1,300
2022-12-21	9,800.00	9,900.00	9,500.00	9,860.00	7,175.33	7,900
2022-12-20	9,600.00	9,820.00	9,450.00	9,800.00	7,131.67	8,800
2022-12-19	10,200.00	10,500.00	9,500.00	9,820.00	7,146.22	10,300
2022-12-16	10,350.00	10,550.00	10,150.00	10,200.00	7,422.75	7,600
2022-12-15	10,750.00	10,750.00	10,300.00	10,550.00	7,677.46	5,800
2022-12-14	10,150.00	10,900.00	10,150.00	10,150.00	7,386.37	54,900
2022-12-13	11,000.00	11,000.00	10,900.00	10,900.00	7,932.16	12,900
2022-12-12	12,000.00	12,000.00	11,350.00	11,700.00	8,514.34	30,300
2022-12-09	12,300.00	12,950.00	12,200.00	12,200.00	8,878.20	6,100
2022-12-08	13,300.00	13,300.00	12,500.00	13,100.00	9,533.14	19,600
2022-12-07	12,200.00	13,100.00	12,200.00	12,950.00	9,423.99	1,100
2022-12-06	12,500.00	13,050.00	12,450.00	13,050.00	9,496.76	400
2022-12-05	13,000.00	13,600.00	12,850.00	13,350.00	9,715.07	80,100
2022-12-02	13,000.00	13,650.00	12,750.00	13,650.00	9,933.39	4,200
2022-12-01	13,300.00	13,800.00	13,000.00	13,700.00	9,969.78	17,900
2022-11-30	13,500.00	14,000.00	13,200.00	13,900.00	10,115.32	1,600
2022-11-29	13,200.00	14,000.00	13,200.00	14,000.00	10,188.09	900
2022-11-28	14,100.00	14,100.00	14,100.00	14,100.00	10,260.87	100
2022-11-25	12,550.00	13,700.00	12,550.00	13,650.00	9,933.39	1,500
2022-11-24	12,650.00	13,400.00	12,600.00	13,400.00	9,751.46	800
2022-11-23	13,700.00	13,700.00	12,700.00	13,500.00	9,824.23	300
2022-11-22	13,450.00	13,450.00	13,450.00	13,450.00	9,787.85	100
2022-11-21	13,250.00	13,250.00	11,850.00	13,000.00	9,460.37	900
2022-11-18	11,600.00	12,700.00	11,550.00	12,700.00	9,242.06	1,100

← NewerPage 14 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.