Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7,810.00 | 7,900.00 | 7,500.00 | 7,830.00 | 6,578.56 | 6,200 |
| 2024-12-23 | 8,000.00 | 8,010.00 | 8,000.00 | 8,000.00 | 6,721.39 | 2,300 |
| 2024-12-20 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 6,721.39 | 700 |
| 2024-12-19 | 7,960.00 | 7,960.00 | 7,800.00 | 7,800.00 | 6,553.35 | 800 |
| 2024-12-18 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 6,687.78 | 40,000 |
| 2024-12-17 | 8,010.00 | 8,240.00 | 7,830.00 | 7,830.00 | 6,578.56 | 1,600 |
| 2024-12-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,721.39 | 1,300 |
| 2024-12-13 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 6,763.39 | 1,300 |
| 2024-12-12 | 7,800.00 | 8,000.00 | 7,800.00 | 7,880.00 | 6,620.56 | 300 |
| 2024-12-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,553.35 | 800 |
| 2024-12-10 | 8,300.00 | 8,300.00 | 8,240.00 | 8,240.00 | 6,923.03 | 200 |
| 2024-12-09 | 8,250.00 | 8,250.00 | 8,000.00 | 8,000.00 | 6,721.39 | 4,400 |
| 2024-12-06 | 8,500.00 | 8,500.00 | 8,020.00 | 8,020.00 | 6,738.19 | 700 |
| 2024-12-05 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,015.45 | 100 |
| 2024-12-03 | 8,200.00 | 8,220.00 | 8,200.00 | 8,200.00 | 6,889.42 | 1,200 |
| 2024-11-29 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 7,049.05 | 100 |
| 2024-11-27 | 8,250.00 | 8,250.00 | 8,010.00 | 8,010.00 | 6,729.79 | 1,400 |
| 2024-11-26 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 6,780.20 | 400 |
| 2024-11-25 | 8,190.00 | 8,190.00 | 8,060.00 | 8,060.00 | 6,771.80 | 500 |
| 2024-11-22 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 6,771.80 | 100 |
| 2024-11-21 | 8,170.00 | 8,190.00 | 8,040.00 | 8,040.00 | 6,754.99 | 900 |
| 2024-11-18 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 6,847.41 | 4,100 |
| 2024-11-15 | 8,160.00 | 8,160.00 | 8,150.00 | 8,150.00 | 6,847.41 | 400 |
| 2024-11-14 | 8,140.00 | 8,150.00 | 8,140.00 | 8,150.00 | 6,847.41 | 200 |
| 2024-11-13 | 8,140.00 | 8,150.00 | 8,000.00 | 8,150.00 | 6,847.41 | 2,600 |
| 2024-11-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,889.42 | 400 |
| 2024-11-11 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 6,839.01 | 100 |
| 2024-11-08 | 8,060.00 | 8,350.00 | 8,060.00 | 8,350.00 | 7,015.45 | 1,500 |
| 2024-11-07 | 8,170.00 | 8,170.00 | 8,060.00 | 8,060.00 | 6,771.80 | 200 |
| 2024-11-06 | 8,280.00 | 8,290.00 | 8,040.00 | 8,060.00 | 6,771.80 | 1,100 |
| 2024-11-05 | 7,660.00 | 8,250.00 | 7,660.00 | 8,150.00 | 6,847.41 | 8,100 |
| 2024-11-04 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 6,704.58 | 1,000 |
| 2024-10-31 | 8,850.00 | 8,850.00 | 7,780.00 | 8,090.00 | 6,797.00 | 1,000 |
| 2024-10-30 | 8,270.00 | 8,280.00 | 8,270.00 | 8,280.00 | 6,956.63 | 4,200 |
| 2024-10-28 | 8,380.00 | 8,380.00 | 8,290.00 | 8,290.00 | 6,965.04 | 1,600 |
| 2024-10-25 | 8,290.00 | 8,350.00 | 8,280.00 | 8,280.00 | 6,956.63 | 300 |
| 2024-10-24 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 6,965.04 | 100 |
| 2024-10-21 | 8,400.00 | 8,400.00 | 8,390.00 | 8,400.00 | 7,057.45 | 300 |
| 2024-10-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,889.42 | 300 |
| 2024-10-16 | 8,260.00 | 8,260.00 | 8,200.00 | 8,200.00 | 6,889.42 | 600 |
| 2024-10-14 | 8,300.00 | 8,300.00 | 8,280.00 | 8,280.00 | 6,956.63 | 500 |
| 2024-10-11 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 7,049.05 | 100 |
| 2024-10-10 | 8,100.00 | 8,160.00 | 8,050.00 | 8,160.00 | 6,855.81 | 6,300 |
| 2024-10-09 | 8,340.00 | 8,340.00 | 8,100.00 | 8,100.00 | 6,805.40 | 10,100 |
| 2024-10-08 | 8,060.00 | 8,450.00 | 8,060.00 | 8,360.00 | 7,023.85 | 1,800 |
| 2024-10-07 | 8,200.00 | 8,540.00 | 8,200.00 | 8,540.00 | 7,175.08 | 400 |
| 2024-10-04 | 8,250.00 | 8,360.00 | 8,200.00 | 8,200.00 | 6,889.42 | 2,600 |
| 2024-10-03 | 8,410.00 | 8,410.00 | 8,210.00 | 8,210.00 | 6,897.82 | 10,000 |
| 2024-10-02 | 8,500.00 | 8,500.00 | 8,400.00 | 8,410.00 | 7,065.86 | 800 |
| 2024-10-01 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,309.51 | 200 |
| 2024-09-30 | 8,210.00 | 8,700.00 | 8,210.00 | 8,700.00 | 7,309.51 | 31,800 |
| 2024-09-26 | 8,430.00 | 8,930.00 | 8,430.00 | 8,800.00 | 7,393.52 | 800 |
| 2024-09-25 | 8,980.00 | 8,980.00 | 8,930.00 | 8,930.00 | 7,502.75 | 700 |
| 2024-09-24 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 7,519.55 | 200 |
| 2024-09-23 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 7,553.16 | 400 |
| 2024-09-20 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 7,553.16 | 300 |
| 2024-09-19 | 8,700.00 | 8,990.00 | 8,350.00 | 8,990.00 | 7,553.16 | 2,900 |
| 2024-09-12 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,309.51 | 200 |
| 2024-09-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,477.54 | 200 |
| 2024-08-30 | 8,790.00 | 8,800.00 | 8,790.00 | 8,800.00 | 7,393.52 | 1,300 |
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.