Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-03 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,229.04 | 411 |
| 2026-03-02 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 7,052.72 | 2,500 |
| 2026-02-27 | 7,950.00 | 8,000.00 | 7,940.00 | 8,000.00 | 7,052.72 | 2,833 |
| 2026-02-26 | 7,710.00 | 7,950.00 | 7,710.00 | 7,950.00 | 7,008.64 | 203 |
| 2026-02-25 | 7,900.00 | 7,990.00 | 7,650.00 | 7,940.00 | 6,999.83 | 5,310 |
| 2026-02-24 | 7,860.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,964.56 | 1,116 |
| 2026-02-23 | 7,870.00 | 7,920.00 | 7,870.00 | 7,920.00 | 6,982.19 | 5,108 |
| 2026-02-13 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,876.40 | 115 |
| 2026-02-12 | 7,920.00 | 7,920.00 | 7,660.00 | 7,660.00 | 6,752.98 | 1,700 |
| 2026-02-11 | 7,670.00 | 7,900.00 | 7,670.00 | 7,900.00 | 6,964.56 | 793 |
| 2026-02-04 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 6,973.38 | 100 |
| 2026-02-03 | 7,350.00 | 7,900.00 | 7,350.00 | 7,890.00 | 6,955.75 | 906 |
| 2026-02-02 | 7,410.00 | 7,900.00 | 7,410.00 | 7,890.00 | 6,955.75 | 2,213 |
| 2026-01-30 | 7,410.00 | 7,920.00 | 7,410.00 | 7,920.00 | 6,982.19 | 200 |
| 2026-01-29 | 7,800.00 | 7,930.00 | 7,610.00 | 7,900.00 | 6,964.56 | 2,000 |
| 2026-01-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,876.40 | 2,100 |
| 2026-01-27 | 7,900.00 | 7,920.00 | 7,700.00 | 7,800.00 | 6,876.40 | 4,100 |
| 2026-01-26 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 6,964.56 | 12,112 |
| 2026-01-23 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,096.80 | 500 |
| 2026-01-22 | 8,000.00 | 8,350.00 | 7,930.00 | 8,350.00 | 7,361.28 | 49,800 |
| 2026-01-21 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 7,511.15 | 100 |
| 2026-01-20 | 8,600.00 | 8,600.00 | 8,520.00 | 8,520.00 | 7,511.15 | 2,900 |
| 2026-01-19 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 7,581.68 | 10,100 |
| 2026-01-16 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 7,616.94 | 900 |
| 2026-01-15 | 8,640.00 | 8,650.00 | 8,600.00 | 8,650.00 | 7,625.75 | 400 |
| 2026-01-14 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 7,616.94 | 100 |
| 2026-01-13 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 7,616.94 | 1,300 |
| 2026-01-12 | 8,200.00 | 8,650.00 | 8,200.00 | 8,650.00 | 7,625.75 | 300 |
| 2026-01-08 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,625.75 | 500 |
| 2026-01-07 | 8,690.00 | 8,700.00 | 8,690.00 | 8,700.00 | 7,669.83 | 500 |
| 2026-01-05 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,317.20 | 100 |
| 2025-12-31 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,114.43 | 500 |
| 2025-12-29 | 8,100.00 | 8,400.00 | 8,060.00 | 8,400.00 | 7,405.36 | 2,200 |
| 2025-12-22 | 8,150.00 | 8,650.00 | 8,120.00 | 8,650.00 | 7,625.75 | 1,700 |
| 2025-12-19 | 8,100.00 | 8,680.00 | 8,100.00 | 8,680.00 | 7,652.20 | 727 |
| 2025-12-18 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 7,546.41 | 100 |
| 2025-12-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,140.88 | 44,880 |
| 2025-12-16 | 8,130.00 | 8,660.00 | 8,130.00 | 8,660.00 | 7,634.57 | 200 |
| 2025-12-15 | 8,500.00 | 8,980.00 | 8,500.00 | 8,650.00 | 7,625.75 | 45,500 |
| 2025-12-12 | 8,060.00 | 8,400.00 | 8,060.00 | 8,400.00 | 7,405.36 | 200 |
| 2025-12-10 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 7,405.36 | 5,800 |
| 2025-12-09 | 8,630.00 | 8,630.00 | 8,310.00 | 8,310.00 | 7,326.01 | 300 |
| 2025-12-08 | 8,650.00 | 8,650.00 | 8,640.00 | 8,650.00 | 7,625.75 | 2,500 |
| 2025-12-03 | 8,630.00 | 8,640.00 | 8,630.00 | 8,640.00 | 7,616.94 | 1,300 |
| 2025-12-02 | 8,100.00 | 8,640.00 | 7,900.00 | 8,640.00 | 7,616.94 | 2,600 |
| 2025-11-28 | 8,470.00 | 8,480.00 | 8,470.00 | 8,480.00 | 7,475.88 | 1,300 |
| 2025-11-27 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,458.25 | 200 |
| 2025-11-26 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,458.25 | 300 |
| 2025-11-25 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,449.44 | 400 |
| 2025-11-24 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,581.68 | 332 |
| 2025-11-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,757.99 | 132 |
| 2025-11-19 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,625.75 | 200 |
| 2025-11-17 | 8,470.00 | 8,680.00 | 8,470.00 | 8,650.00 | 7,625.75 | 900 |
| 2025-11-14 | 8,510.00 | 8,650.00 | 8,480.00 | 8,650.00 | 7,625.75 | 800 |
| 2025-11-12 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 7,652.20 | 107 |
| 2025-11-10 | 8,700.00 | 8,700.00 | 8,500.00 | 8,650.00 | 7,625.75 | 510 |
| 2025-11-07 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,625.75 | 400 |
| 2025-11-06 | 8,420.00 | 8,600.00 | 8,420.00 | 8,600.00 | 7,581.68 | 502 |
| 2025-11-05 | 8,500.00 | 8,690.00 | 8,500.00 | 8,650.00 | 7,625.75 | 6,500 |
| 2025-11-04 | 8,700.00 | 8,800.00 | 8,530.00 | 8,600.00 | 7,581.68 | 15,300 |
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.