Minh Hung Quang Tri JSC (HOSE:GMH)
Vietnam · Delayed Price · Currency is VND 8,640.00
-10.00 (-0.12%)
At close: Jan 16, 2026
Minh Hung Quang Tri JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8,600.00 | 8,600.00 | 8,520.00 | 8,520.00 | 8,520.00 | -0.93% | 2,900 |
| Jan 19, 2026 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.46% | 10,100 |
| Jan 16, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 8,640.00 | -0.12% | 900 |
| Jan 15, 2026 | 8,640.00 | 8,650.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.12% | 400 |
| Jan 14, 2026 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | - | 100 |
| Jan 13, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 8,640.00 | -0.12% | 1,300 |
| Jan 12, 2026 | 8,200.00 | 8,650.00 | 8,200.00 | 8,650.00 | 8,650.00 | - | 300 |
| Jan 8, 2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.57% | 500 |
| Jan 7, 2026 | 8,690.00 | 8,700.00 | 8,690.00 | 8,700.00 | 8,700.00 | 4.82% | 500 |
| Jan 5, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2.85% | 100 |
| Dec 31, 2025 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | -3.93% | 500 |
| Dec 29, 2025 | 8,100.00 | 8,400.00 | 8,060.00 | 8,400.00 | 8,400.00 | -2.89% | 2,200 |
| Dec 22, 2025 | 8,150.00 | 8,650.00 | 8,120.00 | 8,650.00 | 8,650.00 | -0.35% | 1,700 |
| Dec 19, 2025 | 8,100.00 | 8,680.00 | 8,100.00 | 8,680.00 | 8,680.00 | 1.40% | 727 |
| Dec 18, 2025 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 5.68% | 100 |
| Dec 17, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -6.47% | 44,880 |
| Dec 16, 2025 | 8,130.00 | 8,660.00 | 8,130.00 | 8,660.00 | 8,660.00 | 0.12% | 200 |
| Dec 15, 2025 | 8,500.00 | 8,980.00 | 8,500.00 | 8,650.00 | 8,650.00 | 2.98% | 45,500 |
| Dec 12, 2025 | 8,060.00 | 8,400.00 | 8,060.00 | 8,400.00 | 8,400.00 | - | 200 |
| Dec 10, 2025 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 8,400.00 | 1.08% | 5,800 |
| Dec 9, 2025 | 8,630.00 | 8,630.00 | 8,310.00 | 8,310.00 | 8,310.00 | -3.93% | 300 |
| Dec 8, 2025 | 8,650.00 | 8,650.00 | 8,640.00 | 8,650.00 | 8,650.00 | 0.12% | 2,500 |
| Dec 3, 2025 | 8,630.00 | 8,640.00 | 8,630.00 | 8,640.00 | 8,640.00 | - | 1,300 |
| Dec 2, 2025 | 8,100.00 | 8,640.00 | 7,900.00 | 8,640.00 | 8,640.00 | 1.89% | 2,600 |
| Nov 28, 2025 | 8,470.00 | 8,480.00 | 8,470.00 | 8,480.00 | 8,480.00 | 0.24% | 1,300 |
| Nov 27, 2025 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | - | 200 |
| Nov 26, 2025 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.12% | 300 |
| Nov 25, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -1.74% | 400 |
| Nov 24, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 332 |
| Nov 21, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.73% | 132 |
| Nov 19, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | 200 |
| Nov 17, 2025 | 8,470.00 | 8,680.00 | 8,470.00 | 8,650.00 | 8,650.00 | - | 900 |
| Nov 14, 2025 | 8,510.00 | 8,650.00 | 8,480.00 | 8,650.00 | 8,650.00 | -0.35% | 800 |
| Nov 12, 2025 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.35% | 107 |
| Nov 10, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | - | 510 |
| Nov 7, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.58% | 400 |
| Nov 6, 2025 | 8,420.00 | 8,600.00 | 8,420.00 | 8,600.00 | 8,600.00 | -0.58% | 502 |
| Nov 5, 2025 | 8,500.00 | 8,690.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.58% | 6,500 |
| Nov 4, 2025 | 8,700.00 | 8,800.00 | 8,530.00 | 8,600.00 | 8,600.00 | 1.18% | 15,300 |
| Oct 31, 2025 | 8,150.00 | 8,500.00 | 8,150.00 | 8,500.00 | 8,500.00 | - | 500 |
| Oct 30, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.12% | 6,300 |
| Oct 29, 2025 | 8,600.00 | 8,600.00 | 8,320.00 | 8,490.00 | 8,490.00 | -1.28% | 1,014 |
| Oct 28, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.60% | 1,200 |
| Oct 27, 2025 | 8,410.00 | 8,750.00 | 8,410.00 | 8,740.00 | 8,740.00 | -0.68% | 4,300 |
| Oct 24, 2025 | 8,420.00 | 8,800.00 | 8,420.00 | 8,800.00 | 8,800.00 | -1.12% | 400 |
| Oct 23, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 115 |
| Oct 22, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.15% | 1,500 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,210.00 | 8,700.00 | 8,700.00 | - | 501 |
| Oct 20, 2025 | 8,650.00 | 8,750.00 | 8,650.00 | 8,700.00 | 8,700.00 | 0.58% | 1,910 |
| Oct 17, 2025 | 8,550.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.58% | 3,501 |