Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 7,280.00 | 7,500.00 | 7,270.00 | 7,500.00 | 6,301.30 | 6,000 |
| 2025-04-04 | 7,290.00 | 7,810.00 | 7,290.00 | 7,810.00 | 6,561.75 | 500 |
| 2025-04-03 | 7,910.00 | 7,910.00 | 7,820.00 | 7,820.00 | 6,570.15 | 4,600 |
| 2025-04-01 | 8,450.00 | 8,450.00 | 8,000.00 | 8,400.00 | 7,057.45 | 4,000 |
| 2025-03-31 | 8,050.00 | 8,050.00 | 7,810.00 | 7,900.00 | 6,637.37 | 2,500 |
| 2025-03-28 | 7,440.00 | 8,200.00 | 7,440.00 | 8,050.00 | 6,763.39 | 400 |
| 2025-03-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,721.39 | 200 |
| 2025-03-25 | 7,810.00 | 8,000.00 | 7,810.00 | 8,000.00 | 6,721.39 | 1,300 |
| 2025-03-24 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 6,301.30 | 3,700 |
| 2025-03-21 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,763.39 | 300 |
| 2025-03-20 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,763.39 | 100 |
| 2025-03-19 | 7,700.00 | 8,050.00 | 7,700.00 | 8,050.00 | 6,763.39 | 200 |
| 2025-03-18 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 6,763.39 | 2,000 |
| 2025-03-17 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,763.39 | 100 |
| 2025-03-14 | 7,950.00 | 8,000.00 | 7,950.00 | 8,000.00 | 6,721.39 | 700 |
| 2025-03-13 | 7,810.00 | 8,200.00 | 7,810.00 | 8,200.00 | 6,889.42 | 3,400 |
| 2025-03-11 | 7,840.00 | 8,300.00 | 7,820.00 | 8,300.00 | 6,973.44 | 2,600 |
| 2025-03-10 | 8,100.00 | 8,100.00 | 8,000.00 | 8,050.00 | 6,763.39 | 1,600 |
| 2025-03-07 | 8,300.00 | 8,300.00 | 7,700.00 | 7,700.00 | 6,469.33 | 2,100 |
| 2025-03-06 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 6,721.39 | 300 |
| 2025-03-05 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6,679.38 | 2,200 |
| 2025-03-04 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 6,679.38 | 1,100 |
| 2025-03-03 | 7,880.00 | 8,100.00 | 7,520.00 | 7,980.00 | 6,704.58 | 12,400 |
| 2025-02-28 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 6,788.60 | 100 |
| 2025-02-21 | 8,300.00 | 8,300.00 | 8,050.00 | 8,150.00 | 6,847.41 | 300 |
| 2025-02-20 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6,763.39 | 400 |
| 2025-02-19 | 8,050.00 | 8,050.00 | 8,030.00 | 8,050.00 | 6,763.39 | 4,800 |
| 2025-02-18 | 8,050.00 | 8,050.00 | 7,700.00 | 7,700.00 | 6,469.33 | 2,100 |
| 2025-02-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,805.40 | 100 |
| 2025-02-14 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,805.40 | 100 |
| 2025-02-13 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,805.40 | 100 |
| 2025-02-12 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 6,469.33 | 900 |
| 2025-02-11 | 7,470.00 | 8,100.00 | 7,470.00 | 8,100.00 | 6,805.40 | 700 |
| 2025-02-10 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 6,502.94 | 700 |
| 2025-02-07 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 6,502.94 | 100 |
| 2025-02-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6,973.44 | 100 |
| 2025-02-05 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 6,712.98 | 400 |
| 2025-02-04 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 6,712.98 | 700 |
| 2025-02-03 | 7,860.00 | 7,990.00 | 7,860.00 | 7,990.00 | 6,712.98 | 200 |
| 2025-01-24 | 7,850.00 | 7,860.00 | 7,270.00 | 7,860.00 | 6,603.76 | 2,700 |
| 2025-01-23 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 6,536.55 | 100 |
| 2025-01-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,301.30 | 5,600 |
| 2025-01-20 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 6,612.16 | 1,700 |
| 2025-01-16 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 6,628.97 | 300 |
| 2025-01-15 | 7,700.00 | 7,950.00 | 7,700.00 | 7,700.00 | 6,469.33 | 6,400 |
| 2025-01-14 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 6,687.78 | 100 |
| 2025-01-13 | 7,290.00 | 7,970.00 | 7,290.00 | 7,970.00 | 6,696.18 | 2,400 |
| 2025-01-10 | 7,820.00 | 7,830.00 | 7,820.00 | 7,830.00 | 6,578.56 | 200 |
| 2025-01-09 | 7,220.00 | 7,840.00 | 7,220.00 | 7,840.00 | 6,586.96 | 200 |
| 2025-01-08 | 7,470.00 | 7,490.00 | 7,000.00 | 7,490.00 | 6,292.90 | 5,500 |
| 2025-01-07 | 7,950.00 | 7,950.00 | 7,000.00 | 7,000.00 | 5,881.21 | 4,900 |
| 2025-01-06 | 7,650.00 | 7,650.00 | 7,430.00 | 7,430.00 | 6,242.49 | 500 |
| 2025-01-03 | 7,970.00 | 7,980.00 | 7,450.00 | 7,980.00 | 6,704.58 | 400 |
| 2025-01-02 | 7,800.00 | 7,970.00 | 7,800.00 | 7,970.00 | 6,696.18 | 1,100 |
| 2024-12-31 | 8,000.00 | 8,020.00 | 7,710.00 | 7,710.00 | 6,477.74 | 600 |
| 2024-12-30 | 8,090.00 | 8,090.00 | 7,900.00 | 7,900.00 | 6,637.37 | 8,800 |
| 2024-12-27 | 7,800.00 | 8,090.00 | 7,300.00 | 8,090.00 | 6,797.00 | 3,300 |
| 2024-12-26 | 7,810.00 | 7,820.00 | 7,520.00 | 7,800.00 | 6,553.35 | 2,800 |
| 2024-12-25 | 8,000.00 | 8,000.00 | 7,290.00 | 7,310.00 | 6,141.67 | 18,900 |
| 2024-12-24 | 7,810.00 | 7,900.00 | 7,500.00 | 7,830.00 | 6,578.56 | 6,200 |
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.