Minh Hung Quang Tri JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	17,700.00	18,000.00	17,500.00	17,950.00	12,176.99	215,300
2022-08-19	17,800.00	17,900.00	17,600.00	17,700.00	12,007.40	202,700
2022-08-18	17,950.00	18,100.00	17,550.00	17,900.00	12,143.07	191,600
2022-08-17	17,700.00	17,950.00	17,600.00	17,950.00	12,176.99	206,600
2022-08-16	17,450.00	18,100.00	17,300.00	17,700.00	12,007.40	293,700
2022-08-15	17,750.00	17,900.00	17,400.00	17,450.00	11,837.80	250,700
2022-08-12	18,500.00	18,500.00	17,800.00	17,800.00	12,075.23	232,200
2022-08-11	18,600.00	18,900.00	18,200.00	18,550.00	12,584.02	126,800
2022-08-10	18,500.00	18,900.00	18,000.00	18,600.00	12,617.94	124,500
2022-08-09	18,700.00	18,750.00	18,100.00	18,600.00	12,617.94	167,800
2022-08-08	18,600.00	18,900.00	18,200.00	18,700.00	12,685.78	118,200
2022-08-05	18,800.00	18,900.00	18,300.00	18,700.00	12,685.78	137,600
2022-08-04	18,500.00	19,000.00	18,400.00	18,850.00	12,787.54	128,700
2022-08-03	18,300.00	19,100.00	18,100.00	18,900.00	12,821.46	231,200
2022-08-02	18,100.00	18,600.00	17,450.00	18,600.00	12,617.94	282,400
2022-08-01	18,000.00	18,200.00	17,900.00	18,150.00	12,312.67	106,400
2022-07-29	18,100.00	18,300.00	17,700.00	18,100.00	12,278.75	122,200
2022-07-28	17,500.00	18,100.00	17,400.00	18,100.00	12,278.75	172,800
2022-07-27	17,800.00	18,050.00	17,300.00	17,600.00	11,939.56	148,600
2022-07-26	18,000.00	18,200.00	17,650.00	18,000.00	12,210.91	122,600
2022-07-25	18,000.00	18,200.00	17,550.00	18,100.00	12,278.75	179,400
2022-07-22	18,600.00	18,850.00	18,150.00	18,200.00	12,346.59	196,600
2022-07-21	18,400.00	18,800.00	18,150.00	18,600.00	12,617.94	129,600
2022-07-20	17,700.00	18,500.00	17,600.00	18,500.00	12,550.10	281,100
2022-07-19	17,950.00	18,000.00	17,600.00	17,800.00	12,075.23	115,300
2022-07-18	17,900.00	18,300.00	17,450.00	17,950.00	12,176.99	134,100
2022-07-15	18,000.00	18,500.00	17,700.00	17,950.00	12,176.99	178,200
2022-07-14	17,400.00	18,350.00	17,300.00	18,350.00	12,448.35	168,900
2022-07-13	16,800.00	17,700.00	16,700.00	17,700.00	12,007.40	244,900
2022-07-12	16,800.00	17,200.00	16,700.00	17,200.00	11,668.20	122,300
2022-07-11	17,050.00	17,200.00	16,800.00	17,000.00	11,532.53	48,300
2022-07-08	16,900.00	17,100.00	16,800.00	17,050.00	11,566.45	72,800
2022-07-07	16,650.00	17,000.00	16,550.00	16,900.00	11,464.69	59,000
2022-07-06	16,700.00	16,900.00	16,600.00	16,750.00	11,362.93	54,700
2022-07-05	16,800.00	17,050.00	16,300.00	17,000.00	11,532.53	45,800
2022-07-04	17,000.00	17,150.00	16,700.00	17,100.00	11,600.37	58,900
2022-07-01	17,000.00	17,400.00	16,600.00	17,300.00	11,736.04	66,800
2022-06-30	17,100.00	17,300.00	16,700.00	17,150.00	11,634.28	62,000
2022-06-29	16,800.00	17,250.00	16,700.00	17,200.00	11,668.20	62,300
2022-06-28	17,250.00	17,400.00	16,600.00	17,300.00	11,736.04	78,800
2022-06-27	16,800.00	17,400.00	16,500.00	17,300.00	11,736.04	110,600
2022-06-24	16,700.00	17,200.00	16,300.00	17,150.00	11,634.28	144,400
2022-06-23	16,700.00	16,900.00	16,350.00	16,800.00	11,396.85	121,500
2022-06-22	16,000.00	17,100.00	16,000.00	17,000.00	11,532.53	154,400
2022-06-21	15,800.00	16,400.00	15,700.00	16,200.00	10,989.82	71,900
2022-06-20	16,200.00	16,500.00	15,700.00	16,100.00	10,921.98	49,300
2022-06-17	16,450.00	16,450.00	16,000.00	16,400.00	11,125.50	78,600
2022-06-16	16,250.00	16,850.00	16,000.00	16,500.00	11,193.34	159,400
2022-06-15	16,300.00	16,900.00	15,800.00	16,250.00	11,023.74	118,000
2022-06-14	16,300.00	17,000.00	16,000.00	16,600.00	11,261.17	173,700
2022-06-13	17,000.00	17,000.00	16,200.00	16,600.00	11,261.17	48,500
2022-06-10	17,200.00	17,200.00	16,600.00	17,100.00	11,600.37	90,800
2022-06-09	17,100.00	17,600.00	16,700.00	17,300.00	11,736.04	69,200
2022-06-08	16,100.00	17,300.00	16,000.00	17,300.00	11,736.04	180,800
2022-06-07	16,200.00	16,400.00	15,800.00	16,200.00	10,989.82	68,100
2022-06-06	16,150.00	16,400.00	15,950.00	16,200.00	10,989.82	91,700
2022-06-03	16,100.00	16,500.00	16,000.00	16,250.00	11,023.74	45,100
2022-06-02	16,250.00	16,600.00	16,100.00	16,400.00	11,125.50	53,800
2022-06-01	16,200.00	16,700.00	16,200.00	16,400.00	11,125.50	40,500
2022-05-31	16,300.00	16,750.00	16,200.00	16,600.00	11,261.17	64,000

← NewerPage 16 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.