Minh Hung Quang Tri JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 7,611.97 | 500 |
| 2024-05-30 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,645.58 | 3,200 |
| 2024-05-29 | 9,010.00 | 9,100.00 | 9,000.00 | 9,030.00 | 7,586.76 | 3,500 |
| 2024-05-28 | 9,420.00 | 9,420.00 | 9,000.00 | 9,030.00 | 7,586.76 | 2,600 |
| 2024-05-27 | 9,190.00 | 9,190.00 | 9,020.00 | 9,020.00 | 7,578.36 | 500 |
| 2024-05-24 | 9,080.00 | 9,080.00 | 9,000.00 | 9,000.00 | 7,561.56 | 6,700 |
| 2024-05-23 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 7,637.17 | 1,100 |
| 2024-05-22 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 7,645.58 | 1,100 |
| 2024-05-21 | 9,210.00 | 9,250.00 | 9,200.00 | 9,200.00 | 7,729.59 | 900 |
| 2024-05-20 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,645.58 | 1,100 |
| 2024-05-17 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,645.58 | 1,300 |
| 2024-05-16 | 9,300.00 | 9,300.00 | 9,060.00 | 9,060.00 | 7,611.97 | 1,100 |
| 2024-05-15 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 7,813.61 | 1,100 |
| 2024-05-14 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 7,813.61 | 900 |
| 2024-05-13 | 9,450.00 | 9,450.00 | 9,230.00 | 9,240.00 | 7,763.20 | 1,400 |
| 2024-05-09 | 9,160.00 | 9,450.00 | 9,000.00 | 9,450.00 | 7,939.64 | 1,200 |
| 2024-05-08 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 7,586.76 | 900 |
| 2024-05-07 | 9,080.00 | 9,500.00 | 9,000.00 | 9,020.00 | 7,578.36 | 5,600 |
| 2024-05-06 | 9,010.00 | 9,100.00 | 9,010.00 | 9,010.00 | 7,569.96 | 2,600 |
| 2024-05-03 | 9,100.00 | 9,100.00 | 9,010.00 | 9,010.00 | 7,569.96 | 3,700 |
| 2024-05-02 | 9,010.00 | 9,020.00 | 8,900.00 | 8,900.00 | 7,477.54 | 800 |
| 2024-04-26 | 9,100.00 | 9,160.00 | 9,000.00 | 9,010.00 | 7,569.96 | 24,900 |
| 2024-04-25 | 9,290.00 | 9,290.00 | 9,000.00 | 9,220.00 | 7,746.40 | 23,500 |
| 2024-04-24 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 7,813.61 | 34,200 |
| 2024-04-23 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,561.56 | 27,200 |
| 2024-04-22 | 9,400.00 | 9,600.00 | 8,870.00 | 9,000.00 | 7,561.56 | 29,700 |
| 2024-04-19 | 9,760.00 | 9,760.00 | 9,530.00 | 9,530.00 | 8,006.85 | 113,500 |
| 2024-04-17 | 9,900.00 | 9,930.00 | 9,750.00 | 9,790.00 | 8,225.30 | 81,800 |
| 2024-04-16 | 9,950.00 | 10,000.00 | 9,800.00 | 9,850.00 | 8,275.71 | 102,200 |
| 2024-04-15 | 10,050.00 | 10,100.00 | 9,950.00 | 9,950.00 | 8,359.72 | 126,200 |
| 2024-04-12 | 9,990.00 | 10,050.00 | 9,980.00 | 10,050.00 | 8,443.74 | 120,000 |
| 2024-04-11 | 9,950.00 | 10,000.00 | 9,930.00 | 10,000.00 | 8,401.73 | 118,900 |
| 2024-04-10 | 9,990.00 | 10,000.00 | 9,940.00 | 9,960.00 | 8,368.12 | 120,300 |
| 2024-04-09 | 10,050.00 | 10,050.00 | 9,950.00 | 9,990.00 | 8,393.33 | 103,900 |
| 2024-04-08 | 10,150.00 | 10,400.00 | 10,050.00 | 10,050.00 | 8,443.74 | 102,200 |
| 2024-04-05 | 10,050.00 | 10,300.00 | 9,990.00 | 10,200.00 | 8,569.77 | 107,600 |
| 2024-04-04 | 9,980.00 | 10,000.00 | 9,960.00 | 9,990.00 | 8,393.33 | 111,300 |
| 2024-04-03 | 9,980.00 | 10,000.00 | 9,970.00 | 9,990.00 | 8,393.33 | 105,600 |
| 2024-04-02 | 9,980.00 | 9,990.00 | 9,980.00 | 9,980.00 | 8,384.93 | 106,700 |
| 2024-04-01 | 9,970.00 | 10,050.00 | 9,960.00 | 9,980.00 | 8,384.93 | 100,800 |
| 2024-03-29 | 10,000.00 | 10,050.00 | 9,940.00 | 9,970.00 | 8,376.53 | 101,700 |
| 2024-03-28 | 10,000.00 | 10,200.00 | 9,990.00 | 10,000.00 | 8,401.73 | 82,100 |
| 2024-03-27 | 10,000.00 | 10,150.00 | 9,960.00 | 10,150.00 | 8,527.76 | 54,000 |
| 2024-03-26 | 9,970.00 | 10,050.00 | 9,970.00 | 10,000.00 | 8,401.73 | 110,500 |
| 2024-03-25 | 10,100.00 | 10,100.00 | 9,970.00 | 9,980.00 | 8,384.93 | 95,300 |
| 2024-03-22 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 8,485.75 | 93,100 |
| 2024-03-21 | 11,250.00 | 11,350.00 | 11,250.00 | 11,300.00 | 8,653.78 | 107,900 |
| 2024-03-20 | 11,150.00 | 11,300.00 | 11,150.00 | 11,150.00 | 8,538.91 | 87,000 |
| 2024-03-19 | 11,100.00 | 11,450.00 | 11,050.00 | 11,150.00 | 8,538.91 | 79,900 |
| 2024-03-18 | 11,300.00 | 11,400.00 | 11,000.00 | 11,300.00 | 8,653.78 | 63,600 |
| 2024-03-15 | 11,400.00 | 11,400.00 | 10,900.00 | 11,300.00 | 8,653.78 | 70,400 |
| 2024-03-14 | 10,800.00 | 11,300.00 | 10,650.00 | 11,300.00 | 8,653.78 | 132,200 |
| 2024-03-13 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 8,270.87 | 69,800 |
| 2024-03-12 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 8,156.00 | 63,500 |
| 2024-03-11 | 10,550.00 | 10,800.00 | 10,550.00 | 10,600.00 | 8,117.71 | 89,800 |
| 2024-03-08 | 10,700.00 | 11,000.00 | 10,300.00 | 10,500.00 | 8,041.13 | 78,500 |
| 2024-03-07 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 8,347.45 | 73,200 |
| 2024-03-06 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 7,964.54 | 77,700 |
| 2024-03-05 | 9,740.00 | 9,790.00 | 9,740.00 | 9,750.00 | 7,466.76 | 15,500 |
| 2024-03-04 | 9,700.00 | 9,760.00 | 9,700.00 | 9,740.00 | 7,459.10 | 20,500 |
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.