Minh Hung Quang Tri JSC (HOSE:GMH)
Vietnam · Delayed Price · Currency is VND 6,800.00
+50.00 (0.74%)
At close: Sep 24, 2026
Minh Hung Quang Tri JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6,800.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.74% | 300 |
| Sep 23, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | - | 200 |
| Sep 22, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | -0.74% | 300 |
| Sep 21, 2026 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 300 |
| Sep 18, 2026 | 6,860.00 | 6,860.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 600 |
| Sep 17, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 1,200 |
| Sep 16, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 101 |
| Sep 15, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.87% | 217 |
| Sep 11, 2026 | 6,700.00 | 6,860.00 | 6,490.00 | 6,860.00 | 6,860.00 | -0.87% | 401 |
| Sep 9, 2026 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.29% | 100 |
| Sep 8, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.88% | 100 |
| Sep 7, 2026 | 6,700.00 | 6,840.00 | 6,700.00 | 6,840.00 | 6,840.00 | -1.72% | 300 |
| Sep 4, 2026 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | - | 200 |
| Sep 3, 2026 | 6,970.00 | 6,970.00 | 6,550.00 | 6,960.00 | 6,960.00 | -0.14% | 617 |
| Aug 28, 2026 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.14% | 600 |
| Aug 24, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.14% | 200 |
| Aug 21, 2026 | 6,950.00 | 6,970.00 | 6,900.00 | 6,970.00 | 6,970.00 | - | 2,400 |
| Aug 19, 2026 | 6,900.00 | 6,970.00 | 6,540.00 | 6,970.00 | 6,970.00 | - | 400 |
| Aug 13, 2026 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | - | 500 |
| Aug 12, 2026 | 6,980.00 | 6,980.00 | 6,890.00 | 6,970.00 | 6,970.00 | -0.14% | 2,300 |
| Aug 11, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1.31% | 100 |
| Aug 10, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | - | 200 |
| Aug 7, 2026 | 6,980.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | -0.14% | 800 |
| Aug 6, 2026 | 6,990.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.00% | 1,400 |
| Aug 4, 2026 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.43% | 100 |
| Aug 3, 2026 | 6,420.00 | 6,940.00 | 6,420.00 | 6,940.00 | 6,940.00 | 1.17% | 500 |
| Jul 31, 2026 | 6,850.00 | 6,860.00 | 6,410.00 | 6,860.00 | 6,860.00 | 0.88% | 7,200 |
| Jul 30, 2026 | 6,850.00 | 6,860.00 | 6,520.00 | 6,800.00 | 6,800.00 | -0.73% | 1,000 |
| Jul 29, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 101 |
| Jul 28, 2026 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.72% | 1,900 |
| Jul 27, 2026 | 6,460.00 | 6,990.00 | 6,460.00 | 6,900.00 | 6,900.00 | - | 2,700 |
| Jul 23, 2026 | 6,990.00 | 6,990.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 1,500 |
| Jul 22, 2026 | 6,990.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,900.00 | -3.63% | 3,900 |
| Jul 20, 2026 | 7,020.00 | 7,160.00 | 7,020.00 | 7,160.00 | 7,160.00 | - | 1,000 |
| Jul 17, 2026 | 6,770.00 | 7,160.00 | 6,770.00 | 7,160.00 | 7,160.00 | -1.38% | 200 |
| Jul 16, 2026 | 6,820.00 | 7,260.00 | 6,820.00 | 7,260.00 | 7,260.00 | 0.14% | 712 |
| Jul 15, 2026 | 7,200.00 | 7,250.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.68% | 500 |
| Jul 14, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2.53% | 200 |
| Jul 13, 2026 | 7,130.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.47% | 301 |
| Jul 10, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.08% | 300 |
| Jul 8, 2026 | 7,020.00 | 7,380.00 | 7,020.00 | 7,380.00 | 7,380.00 | - | 200 |
| Jul 7, 2026 | 7,010.00 | 7,380.00 | 7,010.00 | 7,380.00 | 7,380.00 | 1.10% | 301 |
| Jul 6, 2026 | 7,010.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | -2.67% | 1,706 |
| Jul 2, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Jul 1, 2026 | 7,500.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | - | 500 |
| Jun 29, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.13% | 57,410 |
| Jun 26, 2026 | 7,490.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.13% | 1,000 |
| Jun 22, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| Jun 18, 2026 | 7,490.00 | 7,500.00 | 7,490.00 | 7,500.00 | 7,500.00 | - | 3,800 |
| Jun 17, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 100 |