Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2026-06-18 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | 3,800 |
| 2026-06-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2026-06-16 | 7,490.00 | 7,490.00 | 7,350.00 | 7,480.00 | 7,480.00 | 29,000 |
| 2026-06-15 | 7,500.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,200 |
| 2026-06-12 | 7,550.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,210 |
| 2026-06-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 101 |
| 2026-06-08 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 200 |
| 2026-06-05 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 500 |
| 2026-06-03 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 1,401 |
| 2026-06-02 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 117 |
| 2026-05-22 | 7,100.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | 520 |
| 2026-05-21 | 6,720.00 | 7,100.00 | 6,720.00 | 7,100.00 | 7,100.00 | 308 |
| 2026-05-20 | 7,180.00 | 7,210.00 | 6,710.00 | 7,210.00 | 7,210.00 | 3,100 |
| 2026-05-19 | 7,210.00 | 7,320.00 | 7,210.00 | 7,210.00 | 7,210.00 | 10,200 |
| 2026-05-18 | 7,160.00 | 7,490.00 | 7,160.00 | 7,490.00 | 7,490.00 | 1,100 |
| 2026-05-15 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 104 |
| 2026-05-12 | 7,310.00 | 7,540.00 | 7,300.00 | 7,540.00 | 7,540.00 | 601 |
| 2026-05-11 | 7,910.00 | 7,910.00 | 7,500.00 | 7,840.00 | 7,540.00 | 17,500 |
| 2026-05-08 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,116.84 | 900 |
| 2026-05-07 | 7,750.00 | 7,860.00 | 7,340.00 | 7,400.00 | 7,116.84 | 3,220 |
| 2026-05-06 | 7,100.00 | 7,750.00 | 7,100.00 | 7,750.00 | 7,453.44 | 1,128 |
| 2026-05-05 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,193.78 | 200 |
| 2026-05-04 | 7,480.00 | 7,480.00 | 7,470.00 | 7,480.00 | 7,193.78 | 500 |
| 2026-04-29 | 7,460.00 | 7,480.00 | 7,460.00 | 7,480.00 | 7,193.78 | 1,100 |
| 2026-04-28 | 7,270.00 | 7,470.00 | 6,800.00 | 7,460.00 | 7,174.54 | 6,224 |
| 2026-04-24 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,991.81 | 100 |
| 2026-04-23 | 7,310.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,116.84 | 2,301 |
| 2026-04-22 | 7,240.00 | 7,630.00 | 7,240.00 | 7,630.00 | 7,338.04 | 800 |
| 2026-04-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,309.18 | 1,302 |
| 2026-04-20 | 7,120.00 | 7,730.00 | 7,120.00 | 7,680.00 | 7,386.12 | 1,907 |
| 2026-04-17 | 7,700.00 | 7,700.00 | 7,210.00 | 7,410.00 | 7,126.45 | 3,376 |
| 2026-04-16 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,405.36 | 415 |
| 2026-04-15 | 7,700.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,405.36 | 317 |
| 2026-04-13 | 7,820.00 | 7,820.00 | 7,600.00 | 7,820.00 | 7,520.77 | 2,500 |
| 2026-04-10 | 7,820.00 | 7,850.00 | 7,820.00 | 7,820.00 | 7,520.77 | 3,203 |
| 2026-04-08 | 7,770.00 | 7,820.00 | 7,770.00 | 7,820.00 | 7,520.77 | 607 |
| 2026-04-06 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,424.59 | 200 |
| 2026-04-03 | 7,320.00 | 7,740.00 | 7,320.00 | 7,720.00 | 7,424.59 | 1,500 |
| 2026-04-02 | 7,700.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,453.44 | 2,304 |
| 2026-04-01 | 7,700.00 | 7,850.00 | 7,250.00 | 7,500.00 | 7,213.01 | 600 |
| 2026-03-31 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,405.36 | 303 |
| 2026-03-30 | 7,750.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,453.44 | 2,500 |
| 2026-03-27 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,549.62 | 1,200 |
| 2026-03-26 | 7,940.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,501.53 | 2,200 |
| 2026-03-25 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,405.36 | 2,700 |
| 2026-03-24 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | 7,386.12 | 4,214 |
| 2026-03-23 | 8,200.00 | 8,450.00 | 8,100.00 | 8,400.00 | 7,405.36 | 4,825 |
| 2026-03-20 | 8,490.00 | 8,490.00 | 8,350.00 | 8,350.00 | 7,361.28 | 6,905 |
| 2026-03-19 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 7,361.28 | 2,003 |
| 2026-03-17 | 8,460.00 | 8,500.00 | 8,460.00 | 8,460.00 | 7,458.25 | 3,972 |
| 2026-03-16 | 8,460.00 | 8,460.00 | 7,910.00 | 8,460.00 | 7,458.25 | 4,011 |
| 2026-03-13 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 7,467.07 | 801 |
| 2026-03-12 | 8,020.00 | 8,500.00 | 8,020.00 | 8,480.00 | 7,475.88 | 3,168 |
| 2026-03-11 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 7,572.86 | 1,000 |
| 2026-03-10 | 8,200.00 | 8,590.00 | 8,200.00 | 8,590.00 | 7,572.86 | 1,300 |
| 2026-03-09 | 8,000.00 | 8,200.00 | 7,910.00 | 8,200.00 | 7,229.04 | 5,100 |
| 2026-03-06 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,493.52 | 2,057 |
| 2026-03-05 | 8,210.00 | 8,580.00 | 8,210.00 | 8,500.00 | 7,493.52 | 10,178 |
| 2026-03-04 | 7,880.00 | 8,180.00 | 7,880.00 | 8,180.00 | 7,211.41 | 3,226 |
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.