Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8,150.00 | 8,500.00 | 8,150.00 | 8,500.00 | 7,493.52 | 500 |
| 2025-10-30 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,493.52 | 6,300 |
| 2025-10-29 | 8,600.00 | 8,600.00 | 8,320.00 | 8,490.00 | 7,484.70 | 1,014 |
| 2025-10-28 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,581.68 | 1,200 |
| 2025-10-27 | 8,410.00 | 8,750.00 | 8,410.00 | 8,740.00 | 7,705.10 | 4,300 |
| 2025-10-24 | 8,420.00 | 8,800.00 | 8,420.00 | 8,800.00 | 7,757.99 | 400 |
| 2025-10-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,846.15 | 115 |
| 2025-10-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,757.99 | 1,500 |
| 2025-10-21 | 8,700.00 | 8,700.00 | 8,210.00 | 8,700.00 | 7,669.83 | 501 |
| 2025-10-20 | 8,650.00 | 8,750.00 | 8,650.00 | 8,700.00 | 7,669.83 | 1,910 |
| 2025-10-17 | 8,550.00 | 8,650.00 | 8,500.00 | 8,650.00 | 7,625.75 | 3,501 |
| 2025-10-16 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,581.68 | 800 |
| 2025-10-15 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,581.68 | 4,510 |
| 2025-10-14 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 7,493.52 | 800 |
| 2025-10-13 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,449.44 | 1,900 |
| 2025-10-10 | 8,460.00 | 8,700.00 | 8,460.00 | 8,600.00 | 7,581.68 | 2,501 |
| 2025-10-09 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,493.52 | 100 |
| 2025-10-08 | 8,700.00 | 8,700.00 | 8,500.00 | 8,650.00 | 7,625.75 | 1,403 |
| 2025-10-06 | 8,700.00 | 8,780.00 | 8,700.00 | 8,700.00 | 7,669.83 | 1,000 |
| 2025-10-03 | 8,510.00 | 8,580.00 | 8,410.00 | 8,580.00 | 7,564.04 | 7,200 |
| 2025-10-02 | 8,450.00 | 8,690.00 | 8,450.00 | 8,690.00 | 7,661.02 | 1,360 |
| 2025-10-01 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,757.99 | 3,300 |
| 2025-09-30 | 8,410.00 | 8,670.00 | 8,410.00 | 8,650.00 | 7,625.75 | 901 |
| 2025-09-29 | 8,700.00 | 8,700.00 | 8,600.00 | 8,650.00 | 7,625.75 | 700 |
| 2025-09-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,581.68 | 200 |
| 2025-09-24 | 8,410.00 | 8,650.00 | 8,400.00 | 8,600.00 | 7,581.68 | 2,600 |
| 2025-09-23 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 7,572.86 | 500 |
| 2025-09-22 | 8,900.00 | 8,900.00 | 8,370.00 | 8,600.00 | 7,581.68 | 5,101 |
| 2025-09-18 | 9,390.00 | 9,390.00 | 8,900.00 | 8,900.00 | 7,846.15 | 600 |
| 2025-09-17 | 8,500.00 | 8,900.00 | 8,450.00 | 8,900.00 | 7,846.15 | 3,800 |
| 2025-09-16 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,846.15 | 101 |
| 2025-09-15 | 8,430.00 | 8,790.00 | 8,430.00 | 8,790.00 | 7,749.18 | 500 |
| 2025-09-12 | 9,000.00 | 9,000.00 | 8,690.00 | 8,690.00 | 7,661.02 | 600 |
| 2025-09-11 | 8,210.00 | 8,500.00 | 8,210.00 | 8,500.00 | 7,493.52 | 200 |
| 2025-09-10 | 8,180.00 | 8,490.00 | 8,180.00 | 8,490.00 | 7,484.70 | 1,311 |
| 2025-09-09 | 8,300.00 | 8,400.00 | 8,150.00 | 8,400.00 | 7,405.36 | 8,405 |
| 2025-09-05 | 8,310.00 | 8,500.00 | 8,310.00 | 8,500.00 | 7,493.52 | 6,400 |
| 2025-09-04 | 8,260.00 | 8,500.00 | 8,260.00 | 8,390.00 | 7,396.54 | 2,300 |
| 2025-09-03 | 8,220.00 | 8,400.00 | 8,220.00 | 8,400.00 | 7,405.36 | 1,700 |
| 2025-08-29 | 8,220.00 | 8,500.00 | 8,220.00 | 8,240.00 | 7,264.30 | 303 |
| 2025-08-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,493.52 | 400 |
| 2025-08-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,405.36 | 2,700 |
| 2025-08-26 | 8,190.00 | 8,400.00 | 8,190.00 | 8,400.00 | 7,405.36 | 300 |
| 2025-08-25 | 8,400.00 | 8,400.00 | 8,390.00 | 8,400.00 | 7,405.36 | 1,300 |
| 2025-08-22 | 8,410.00 | 8,410.00 | 8,400.00 | 8,400.00 | 7,405.36 | 6,600 |
| 2025-08-21 | 8,590.00 | 8,590.00 | 8,440.00 | 8,580.00 | 7,564.04 | 8,003 |
| 2025-08-20 | 8,330.00 | 8,450.00 | 8,330.00 | 8,450.00 | 7,449.44 | 13,002 |
| 2025-08-19 | 8,400.00 | 8,500.00 | 8,390.00 | 8,500.00 | 7,493.52 | 15,000 |
| 2025-08-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,405.36 | 8,100 |
| 2025-08-15 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 7,405.36 | 20,604 |
| 2025-08-14 | 8,450.00 | 8,500.00 | 8,430.00 | 8,500.00 | 7,493.52 | 1,402 |
| 2025-08-13 | 8,420.00 | 8,520.00 | 8,420.00 | 8,520.00 | 7,511.15 | 5,613 |
| 2025-08-12 | 8,540.00 | 8,600.00 | 8,420.00 | 8,420.00 | 7,422.99 | 3,504 |
| 2025-08-11 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,581.68 | 1,200 |
| 2025-08-08 | 8,500.00 | 8,550.00 | 8,500.00 | 8,500.00 | 7,493.52 | 905 |
| 2025-08-07 | 8,320.00 | 8,500.00 | 8,310.00 | 8,500.00 | 7,493.52 | 26,301 |
| 2025-08-06 | 8,210.00 | 8,400.00 | 8,210.00 | 8,400.00 | 7,405.36 | 800 |
| 2025-08-05 | 8,430.00 | 8,460.00 | 8,300.00 | 8,310.00 | 7,326.01 | 25,502 |
| 2025-08-04 | 8,460.00 | 8,460.00 | 8,240.00 | 8,430.00 | 7,431.80 | 6,501 |
| 2025-08-01 | 8,540.00 | 8,540.00 | 8,180.00 | 8,530.00 | 7,519.96 | 1,400 |
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.