Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 21,750.00 | 21,950.00 | 20,900.00 | 21,300.00 | 13,447.05 | 322,600 |
| 2022-03-02 | 22,300.00 | 22,800.00 | 21,750.00 | 21,950.00 | 13,857.41 | 338,700 |
| 2022-03-01 | 21,000.00 | 21,800.00 | 20,700.00 | 21,800.00 | 13,762.71 | 270,400 |
| 2022-02-28 | 19,300.00 | 20,400.00 | 19,300.00 | 20,400.00 | 12,878.86 | 173,800 |
| 2022-02-25 | 18,900.00 | 19,100.00 | 18,800.00 | 19,100.00 | 12,058.15 | 92,700 |
| 2022-02-24 | 18,900.00 | 18,900.00 | 18,500.00 | 18,800.00 | 11,868.76 | 78,100 |
| 2022-02-23 | 18,850.00 | 19,000.00 | 18,700.00 | 18,950.00 | 11,963.45 | 76,800 |
| 2022-02-22 | 18,900.00 | 19,100.00 | 18,600.00 | 18,850.00 | 11,900.32 | 97,200 |
| 2022-02-21 | 18,500.00 | 19,100.00 | 18,500.00 | 18,800.00 | 11,868.76 | 81,200 |
| 2022-02-18 | 18,700.00 | 18,800.00 | 18,400.00 | 18,650.00 | 11,774.06 | 75,900 |
| 2022-02-17 | 18,200.00 | 18,700.00 | 18,200.00 | 18,700.00 | 11,805.63 | 78,100 |
| 2022-02-16 | 18,600.00 | 18,600.00 | 17,500.00 | 18,300.00 | 11,553.10 | 71,400 |
| 2022-02-15 | 18,800.00 | 18,800.00 | 18,400.00 | 18,500.00 | 11,679.36 | 69,000 |
| 2022-02-14 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 11,868.76 | 44,200 |
| 2022-02-11 | 18,800.00 | 19,100.00 | 18,400.00 | 18,800.00 | 11,868.76 | 71,400 |
| 2022-02-10 | 18,700.00 | 19,100.00 | 18,550.00 | 18,800.00 | 11,868.76 | 107,700 |
| 2022-02-09 | 19,000.00 | 19,300.00 | 18,600.00 | 18,600.00 | 11,742.49 | 110,400 |
| 2022-02-08 | 19,300.00 | 19,300.00 | 18,600.00 | 19,200.00 | 12,121.28 | 124,800 |
| 2022-02-07 | 19,100.00 | 19,600.00 | 18,700.00 | 19,200.00 | 12,121.28 | 85,900 |
| 2022-01-28 | 18,400.00 | 19,000.00 | 18,000.00 | 19,000.00 | 11,995.02 | 141,000 |
| 2022-01-27 | 18,000.00 | 18,700.00 | 17,400.00 | 18,600.00 | 11,742.49 | 163,200 |
| 2022-01-26 | 18,700.00 | 20,000.00 | 18,200.00 | 18,600.00 | 11,742.49 | 105,600 |
| 2022-01-25 | 18,500.00 | 19,750.00 | 17,800.00 | 19,400.00 | 12,247.55 | 144,700 |
| 2022-01-24 | 17,150.00 | 19,500.00 | 17,150.00 | 18,500.00 | 11,679.36 | 228,100 |
| 2022-01-21 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 11,616.23 | 5,300 |
| 2022-01-20 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 12,468.51 | 2,300 |
| 2022-01-19 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 13,383.92 | 800 |
| 2022-01-18 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 14,362.46 | 300 |
| 2022-01-17 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 15,435.70 | 3,700 |
| 2022-01-14 | 30,150.00 | 30,150.00 | 26,250.00 | 26,250.00 | 16,572.07 | 320,600 |
| 2022-01-13 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 17,803.14 | 61,000 |
| 2022-01-12 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 16,666.77 | 462,700 |
← NewerPage 18 of 18 · 1,052 trading days
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.