Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 8,270.00 | 8,600.00 | 8,270.00 | 8,600.00 | 7,225.49 | 200 |
| 2024-08-26 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,225.49 | 400 |
| 2024-08-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,393.52 | 100 |
| 2024-08-22 | 8,740.00 | 8,900.00 | 8,340.00 | 8,870.00 | 7,452.34 | 2,100 |
| 2024-08-21 | 8,230.00 | 8,700.00 | 8,230.00 | 8,330.00 | 6,998.64 | 300 |
| 2024-08-20 | 8,170.00 | 8,740.00 | 8,170.00 | 8,740.00 | 7,343.11 | 2,600 |
| 2024-08-19 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 7,301.10 | 100 |
| 2024-08-16 | 8,400.00 | 8,680.00 | 8,400.00 | 8,680.00 | 7,292.70 | 300 |
| 2024-08-15 | 8,700.00 | 8,700.00 | 8,270.00 | 8,270.00 | 6,948.23 | 800 |
| 2024-08-14 | 8,270.00 | 8,700.00 | 8,240.00 | 8,700.00 | 7,309.51 | 800 |
| 2024-08-12 | 8,860.00 | 8,860.00 | 8,850.00 | 8,850.00 | 7,435.53 | 800 |
| 2024-08-09 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 7,443.93 | 100 |
| 2024-08-08 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,225.49 | 500 |
| 2024-08-07 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,225.49 | 600 |
| 2024-08-06 | 8,110.00 | 8,130.00 | 8,110.00 | 8,130.00 | 6,830.61 | 7,200 |
| 2024-08-05 | 8,440.00 | 8,440.00 | 8,130.00 | 8,130.00 | 6,830.61 | 8,900 |
| 2024-08-02 | 8,450.00 | 8,950.00 | 8,440.00 | 8,700.00 | 7,309.51 | 2,900 |
| 2024-08-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,393.52 | 100 |
| 2024-07-31 | 8,700.00 | 8,700.00 | 8,490.00 | 8,500.00 | 7,141.47 | 2,600 |
| 2024-07-30 | 8,980.00 | 8,980.00 | 8,700.00 | 8,700.00 | 7,309.51 | 500 |
| 2024-07-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,141.47 | 1,500 |
| 2024-07-26 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,225.49 | 300 |
| 2024-07-25 | 8,600.00 | 8,800.00 | 8,600.00 | 8,680.00 | 7,292.70 | 7,400 |
| 2024-07-24 | 8,610.00 | 8,800.00 | 8,610.00 | 8,800.00 | 7,393.52 | 1,600 |
| 2024-07-23 | 8,900.00 | 8,900.00 | 8,610.00 | 8,610.00 | 7,233.89 | 1,800 |
| 2024-07-22 | 9,010.00 | 9,100.00 | 8,900.00 | 8,900.00 | 7,477.54 | 1,000 |
| 2024-07-19 | 8,900.00 | 8,900.00 | 8,880.00 | 8,900.00 | 7,477.54 | 300 |
| 2024-07-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,477.54 | 500 |
| 2024-07-17 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,393.52 | 3,500 |
| 2024-07-16 | 9,080.00 | 9,080.00 | 8,800.00 | 9,000.00 | 7,561.56 | 16,900 |
| 2024-07-15 | 8,800.00 | 9,090.00 | 8,710.00 | 9,090.00 | 7,637.17 | 400 |
| 2024-07-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,561.56 | 200 |
| 2024-07-11 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 7,561.56 | 500 |
| 2024-07-10 | 8,990.00 | 9,000.00 | 8,690.00 | 8,950.00 | 7,519.55 | 2,700 |
| 2024-07-09 | 8,950.00 | 8,960.00 | 8,950.00 | 8,960.00 | 7,527.95 | 600 |
| 2024-07-08 | 8,860.00 | 8,910.00 | 8,700.00 | 8,910.00 | 7,485.94 | 3,600 |
| 2024-07-05 | 9,000.00 | 9,000.00 | 8,800.00 | 8,860.00 | 7,443.93 | 5,200 |
| 2024-07-04 | 9,000.00 | 9,000.00 | 8,700.00 | 8,820.00 | 7,410.33 | 77,300 |
| 2024-07-03 | 8,810.00 | 8,970.00 | 8,770.00 | 8,770.00 | 7,368.32 | 3,100 |
| 2024-07-02 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 7,477.54 | 2,000 |
| 2024-07-01 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,561.56 | 1,700 |
| 2024-06-28 | 8,990.00 | 8,990.00 | 8,500.00 | 8,850.00 | 7,435.53 | 900 |
| 2024-06-27 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 7,477.54 | 400 |
| 2024-06-26 | 9,100.00 | 9,100.00 | 8,700.00 | 8,800.00 | 7,393.52 | 5,900 |
| 2024-06-25 | 9,350.00 | 9,350.00 | 8,660.00 | 8,800.00 | 7,393.52 | 400 |
| 2024-06-24 | 8,750.00 | 9,050.00 | 8,600.00 | 8,750.00 | 7,351.52 | 6,600 |
| 2024-06-21 | 8,920.00 | 8,920.00 | 8,750.00 | 8,750.00 | 7,351.52 | 5,200 |
| 2024-06-20 | 9,080.00 | 9,080.00 | 8,900.00 | 8,920.00 | 7,494.34 | 8,900 |
| 2024-06-19 | 9,100.00 | 9,200.00 | 8,660.00 | 9,000.00 | 7,561.56 | 2,300 |
| 2024-06-18 | 8,640.00 | 9,050.00 | 8,640.00 | 9,050.00 | 7,603.57 | 19,800 |
| 2024-06-17 | 9,130.00 | 9,200.00 | 9,130.00 | 9,200.00 | 7,729.59 | 2,700 |
| 2024-06-14 | 9,000.00 | 9,000.00 | 8,860.00 | 9,000.00 | 7,561.56 | 4,300 |
| 2024-06-13 | 8,900.00 | 9,000.00 | 8,860.00 | 9,000.00 | 7,561.56 | 5,200 |
| 2024-06-11 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 7,561.56 | 8,300 |
| 2024-06-10 | 9,060.00 | 9,060.00 | 9,040.00 | 9,060.00 | 7,611.97 | 2,100 |
| 2024-06-07 | 9,100.00 | 9,100.00 | 9,000.00 | 9,060.00 | 7,611.97 | 1,000 |
| 2024-06-06 | 9,200.00 | 9,200.00 | 8,500.00 | 9,100.00 | 7,645.58 | 1,700 |
| 2024-06-05 | 9,140.00 | 9,140.00 | 9,100.00 | 9,100.00 | 7,645.58 | 600 |
| 2024-06-04 | 9,050.00 | 9,100.00 | 9,050.00 | 9,100.00 | 7,645.58 | 3,300 |
| 2024-06-03 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 7,704.39 | 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.