Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8,020.00 | 8,590.00 | 8,020.00 | 8,540.00 | 7,528.78 | 8,411 |
| 2025-07-30 | 8,300.00 | 8,390.00 | 8,210.00 | 8,390.00 | 7,396.54 | 9,044 |
| 2025-07-29 | 8,440.00 | 8,440.00 | 8,100.00 | 8,300.00 | 7,317.20 | 9,900 |
| 2025-07-28 | 8,600.00 | 8,600.00 | 8,190.00 | 8,440.00 | 7,440.62 | 22,500 |
| 2025-07-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,581.68 | 1,601 |
| 2025-07-24 | 8,500.00 | 8,500.00 | 8,370.00 | 8,500.00 | 7,493.52 | 15,803 |
| 2025-07-23 | 8,500.00 | 8,670.00 | 8,390.00 | 8,500.00 | 7,493.52 | 9,050 |
| 2025-07-22 | 8,900.00 | 9,190.00 | 8,570.00 | 8,570.00 | 7,555.23 | 12,105 |
| 2025-07-21 | 8,300.00 | 8,590.00 | 8,300.00 | 8,590.00 | 7,572.86 | 13,164 |
| 2025-07-18 | 7,990.00 | 8,490.00 | 7,990.00 | 8,030.00 | 7,079.17 | 37,541 |
| 2025-07-17 | 7,800.00 | 7,940.00 | 7,670.00 | 7,940.00 | 6,999.83 | 3,001 |
| 2025-07-16 | 7,650.00 | 8,000.00 | 7,650.00 | 7,800.00 | 6,876.40 | 4,802 |
| 2025-07-15 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,229.04 | 300 |
| 2025-07-11 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,008.64 | 600 |
| 2025-07-08 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,964.56 | 1,100 |
| 2025-07-07 | 7,850.00 | 7,900.00 | 7,850.00 | 7,900.00 | 6,964.56 | 400 |
| 2025-07-03 | 7,560.00 | 7,900.00 | 7,560.00 | 7,900.00 | 6,964.56 | 1,700 |
| 2025-07-02 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 6,620.74 | 1,103 |
| 2025-07-01 | 7,750.00 | 7,750.00 | 7,500.00 | 7,500.00 | 6,611.93 | 1,100 |
| 2025-06-27 | 7,230.00 | 7,790.00 | 7,230.00 | 7,790.00 | 6,867.59 | 201 |
| 2025-06-26 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 6,832.32 | 6,200 |
| 2025-06-20 | 8,170.00 | 8,200.00 | 8,170.00 | 8,200.00 | 7,229.04 | 7,900 |
| 2025-06-12 | 8,000.00 | 8,190.00 | 7,720.00 | 8,190.00 | 7,220.22 | 3,801 |
| 2025-06-10 | 7,570.00 | 8,300.00 | 7,570.00 | 8,300.00 | 7,317.20 | 300 |
| 2025-06-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,052.72 | 103 |
| 2025-06-05 | 7,700.00 | 8,230.00 | 7,700.00 | 7,800.00 | 6,876.40 | 7,701 |
| 2025-06-04 | 7,550.00 | 7,700.00 | 7,550.00 | 7,700.00 | 6,788.24 | 5,700 |
| 2025-06-03 | 7,550.00 | 7,600.00 | 7,550.00 | 7,600.00 | 6,700.09 | 6,100 |
| 2025-06-02 | 7,840.00 | 7,840.00 | 7,520.00 | 7,550.00 | 6,656.01 | 106,600 |
| 2025-05-30 | 7,880.00 | 7,880.00 | 7,680.00 | 7,680.00 | 6,770.61 | 2,200 |
| 2025-05-29 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 6,946.93 | 100 |
| 2025-05-28 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 6,955.75 | 100 |
| 2025-05-27 | 7,870.00 | 7,890.00 | 7,870.00 | 7,890.00 | 6,955.75 | 200 |
| 2025-05-26 | 7,820.00 | 7,870.00 | 7,820.00 | 7,870.00 | 6,938.11 | 500 |
| 2025-05-23 | 7,600.00 | 7,870.00 | 7,500.00 | 7,870.00 | 6,938.11 | 1,103 |
| 2025-05-22 | 7,520.00 | 7,870.00 | 7,520.00 | 7,870.00 | 6,938.11 | 200 |
| 2025-05-21 | 7,500.00 | 7,890.00 | 7,500.00 | 7,890.00 | 6,955.75 | 900 |
| 2025-05-20 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 6,964.56 | 2,103 |
| 2025-05-19 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,026.27 | 100 |
| 2025-05-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,052.72 | 200 |
| 2025-05-15 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,220.22 | 100 |
| 2025-05-13 | 7,530.00 | 7,770.00 | 7,530.00 | 7,770.00 | 6,849.96 | 2,700 |
| 2025-05-12 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 6,858.77 | 803 |
| 2025-05-07 | 7,900.00 | 7,900.00 | 7,370.00 | 7,900.00 | 6,964.56 | 2,800 |
| 2025-05-06 | 7,900.00 | 7,910.00 | 7,900.00 | 7,910.00 | 6,973.38 | 600 |
| 2025-04-29 | 8,200.00 | 8,200.00 | 8,190.00 | 8,190.00 | 7,220.22 | 200 |
| 2025-04-28 | 7,610.00 | 8,220.00 | 7,610.00 | 8,220.00 | 7,246.67 | 300 |
| 2025-04-25 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,043.91 | 100 |
| 2025-04-24 | 7,760.00 | 7,760.00 | 7,650.00 | 7,650.00 | 6,744.16 | 1,500 |
| 2025-04-23 | 8,150.00 | 8,150.00 | 7,750.00 | 7,750.00 | 6,832.32 | 300 |
| 2025-04-22 | 7,510.00 | 8,150.00 | 7,510.00 | 8,150.00 | 7,184.96 | 300 |
| 2025-04-21 | 7,770.00 | 7,770.00 | 7,290.00 | 7,770.00 | 6,849.96 | 1,500 |
| 2025-04-18 | 7,560.00 | 7,560.00 | 7,220.00 | 7,270.00 | 6,409.16 | 1,800 |
| 2025-04-17 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,664.82 | 200 |
| 2025-04-16 | 7,450.00 | 7,560.00 | 7,000.00 | 7,560.00 | 6,664.82 | 2,400 |
| 2025-04-15 | 8,000.00 | 8,000.00 | 7,450.00 | 7,450.00 | 6,259.29 | 3,400 |
| 2025-04-14 | 7,900.00 | 8,000.00 | 7,360.00 | 8,000.00 | 6,721.39 | 4,600 |
| 2025-04-11 | 8,010.00 | 8,010.00 | 7,500.00 | 7,900.00 | 6,637.37 | 1,400 |
| 2025-04-10 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6,292.90 | 3,500 |
| 2025-04-09 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 5,881.21 | 4,600 |
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.