Minh Hung Quang Tri JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	11,900.00	12,400.00	11,900.00	12,400.00	9,023.74	300
2022-11-16	10,650.00	12,000.00	10,650.00	11,900.00	8,659.88	12,700
2022-11-15	11,400.00	11,400.00	11,400.00	11,400.00	8,296.02	130,800
2022-11-14	13,100.00	13,100.00	12,250.00	12,250.00	8,914.58	900
2022-11-10	12,500.00	13,150.00	12,350.00	13,150.00	9,569.53	1,400
2022-11-09	12,750.00	13,350.00	11,950.00	13,250.00	9,642.30	1,700
2022-11-08	13,500.00	13,500.00	12,750.00	12,750.00	9,278.44	7,200
2022-11-07	12,950.00	12,950.00	12,800.00	12,800.00	9,314.83	1,800
2022-11-04	13,050.00	14,750.00	13,050.00	14,750.00	10,006.16	3,600
2022-11-03	13,900.00	13,900.00	13,050.00	13,800.00	9,361.70	186,200
2022-11-02	13,300.00	13,900.00	12,950.00	13,900.00	9,429.54	800
2022-11-01	13,300.00	13,550.00	13,300.00	13,550.00	9,192.10	5,600
2022-10-31	13,000.00	13,350.00	13,000.00	13,350.00	9,056.43	600
2022-10-28	12,950.00	12,950.00	12,800.00	12,950.00	8,785.07	2,500
2022-10-27	11,700.00	12,500.00	11,700.00	12,400.00	8,411.96	1,600
2022-10-26	12,500.00	12,500.00	12,500.00	12,500.00	8,479.80	100
2022-10-25	12,500.00	12,500.00	12,500.00	12,500.00	8,479.80	300
2022-10-24	12,600.00	12,600.00	12,500.00	12,500.00	8,479.80	1,400
2022-10-21	12,750.00	13,400.00	12,700.00	13,400.00	9,090.35	1,200
2022-10-20	13,050.00	13,550.00	13,050.00	13,550.00	9,192.10	400
2022-10-19	13,500.00	13,800.00	13,500.00	13,500.00	9,158.18	300
2022-10-18	13,500.00	13,800.00	13,500.00	13,800.00	9,361.70	1,600
2022-10-17	13,800.00	13,900.00	13,800.00	13,900.00	9,429.54	300
2022-10-14	13,950.00	13,950.00	13,400.00	13,850.00	9,395.62	2,700
2022-10-13	14,000.00	14,000.00	13,150.00	13,600.00	9,226.02	2,000
2022-10-12	13,000.00	13,750.00	13,000.00	13,650.00	9,259.94	1,900
2022-10-11	13,500.00	13,800.00	13,000.00	13,750.00	9,327.78	3,100
2022-10-10	12,700.00	14,000.00	12,650.00	13,900.00	9,429.54	2,200
2022-10-07	13,500.00	14,400.00	13,400.00	13,500.00	9,158.18	6,200
2022-10-06	14,300.00	14,400.00	13,900.00	14,400.00	9,768.73	4,700
2022-10-05	14,400.00	14,450.00	14,050.00	14,300.00	9,700.89	25,200
2022-10-04	13,700.00	14,450.00	13,550.00	13,550.00	9,192.10	18,900
2022-10-03	14,500.00	14,600.00	13,550.00	13,550.00	9,192.10	12,000
2022-09-30	14,200.00	14,550.00	13,650.00	14,550.00	9,870.49	3,700
2022-09-29	15,100.00	15,100.00	14,600.00	14,600.00	9,904.41	70,600
2022-09-28	15,100.00	15,400.00	15,000.00	15,100.00	10,243.60	45,100
2022-09-27	15,500.00	15,500.00	14,950.00	15,400.00	10,447.11	500
2022-09-26	15,400.00	15,650.00	14,900.00	15,100.00	10,243.60	59,400
2022-09-23	15,100.00	15,450.00	15,000.00	15,450.00	10,481.03	25,900
2022-09-22	15,400.00	15,600.00	14,800.00	15,450.00	10,481.03	52,900
2022-09-21	15,800.00	15,800.00	14,800.00	15,300.00	10,379.27	13,500
2022-09-20	15,400.00	15,700.00	14,850.00	15,400.00	10,447.11	76,200
2022-09-19	15,400.00	15,500.00	15,000.00	15,400.00	10,447.11	82,100
2022-09-16	15,750.00	16,250.00	15,300.00	15,400.00	10,447.11	92,100
2022-09-15	16,300.00	16,300.00	15,750.00	15,850.00	10,752.39	127,600
2022-09-14	16,000.00	16,500.00	15,800.00	16,500.00	11,193.34	113,400
2022-09-13	17,500.00	17,650.00	16,000.00	16,000.00	10,854.14	169,800
2022-09-12	17,500.00	17,550.00	17,050.00	17,050.00	11,566.45	201,600
2022-09-09	17,000.00	17,800.00	17,000.00	17,650.00	11,973.48	188,100
2022-09-08	17,300.00	17,600.00	17,000.00	17,600.00	11,939.56	276,800
2022-09-07	17,650.00	18,100.00	17,000.00	17,600.00	11,939.56	142,500
2022-09-06	17,450.00	17,800.00	16,500.00	17,700.00	12,007.40	60,400
2022-09-05	17,850.00	17,850.00	17,650.00	17,700.00	12,007.40	1,100
2022-08-31	17,500.00	17,850.00	17,350.00	17,700.00	12,007.40	193,600
2022-08-30	17,500.00	17,800.00	17,400.00	17,650.00	11,973.48	122,200
2022-08-29	17,700.00	17,800.00	17,400.00	17,650.00	11,973.48	120,400
2022-08-26	17,900.00	18,050.00	17,500.00	17,900.00	12,143.07	166,100
2022-08-25	17,800.00	18,100.00	17,600.00	17,900.00	12,143.07	195,000
2022-08-24	17,700.00	18,200.00	17,500.00	17,950.00	12,176.99	182,000
2022-08-23	17,600.00	18,100.00	17,550.00	17,800.00	12,075.23	122,700

← NewerPage 15 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.