Minh Hung Quang Tri JSC (HOSE:GMH)
Vietnam · Delayed Price · Currency is VND 7,350.00
+250.00 (3.52%)
At close: May 22, 2026
Minh Hung Quang Tri JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,720.00 | 7,100.00 | 6,720.00 | 7,100.00 | 7,100.00 | -1.53% | 308 |
| May 20, 2026 | 7,180.00 | 7,210.00 | 6,710.00 | 7,210.00 | 7,210.00 | - | 3,100 |
| May 19, 2026 | 7,210.00 | 7,320.00 | 7,210.00 | 7,210.00 | 7,210.00 | -3.74% | 10,200 |
| May 18, 2026 | 7,160.00 | 7,490.00 | 7,160.00 | 7,490.00 | 7,490.00 | -0.53% | 1,100 |
| May 15, 2026 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.13% | 104 |
| May 12, 2026 | 7,310.00 | 7,540.00 | 7,300.00 | 7,540.00 | 7,540.00 | - | 601 |
| May 11, 2026 | 7,910.00 | 7,910.00 | 7,500.00 | 7,840.00 | 7,540.00 | 5.95% | 17,500 |
| May 8, 2026 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,116.84 | - | 900 |
| May 7, 2026 | 7,750.00 | 7,860.00 | 7,340.00 | 7,400.00 | 7,116.84 | -4.52% | 3,220 |
| May 6, 2026 | 7,100.00 | 7,750.00 | 7,100.00 | 7,750.00 | 7,453.44 | 3.61% | 1,128 |
| May 5, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,193.78 | - | 200 |
| May 4, 2026 | 7,480.00 | 7,480.00 | 7,470.00 | 7,480.00 | 7,193.78 | - | 500 |
| Apr 29, 2026 | 7,460.00 | 7,480.00 | 7,460.00 | 7,480.00 | 7,193.78 | 0.27% | 1,100 |
| Apr 28, 2026 | 7,270.00 | 7,470.00 | 6,800.00 | 7,460.00 | 7,174.54 | 2.61% | 6,224 |
| Apr 24, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,991.81 | -1.76% | 100 |
| Apr 23, 2026 | 7,310.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,116.84 | -3.01% | 2,301 |
| Apr 22, 2026 | 7,240.00 | 7,630.00 | 7,240.00 | 7,630.00 | 7,338.04 | 0.39% | 800 |
| Apr 21, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,309.18 | -1.04% | 1,302 |
| Apr 20, 2026 | 7,120.00 | 7,730.00 | 7,120.00 | 7,680.00 | 7,386.12 | 3.64% | 1,907 |
| Apr 17, 2026 | 7,700.00 | 7,700.00 | 7,210.00 | 7,410.00 | 7,126.45 | -3.77% | 3,376 |
| Apr 16, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,405.36 | - | 415 |
| Apr 15, 2026 | 7,700.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,405.36 | -1.53% | 317 |
| Apr 13, 2026 | 7,820.00 | 7,820.00 | 7,600.00 | 7,820.00 | 7,520.77 | - | 2,500 |
| Apr 10, 2026 | 7,820.00 | 7,850.00 | 7,820.00 | 7,820.00 | 7,520.77 | - | 3,203 |
| Apr 8, 2026 | 7,770.00 | 7,820.00 | 7,770.00 | 7,820.00 | 7,520.77 | 1.30% | 607 |
| Apr 6, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,424.59 | - | 200 |
| Apr 3, 2026 | 7,320.00 | 7,740.00 | 7,320.00 | 7,720.00 | 7,424.59 | -0.39% | 1,500 |
| Apr 2, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,453.44 | 3.33% | 2,304 |
| Apr 1, 2026 | 7,700.00 | 7,850.00 | 7,250.00 | 7,500.00 | 7,213.01 | -2.60% | 600 |
| Mar 31, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,405.36 | -0.65% | 303 |
| Mar 30, 2026 | 7,750.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,453.44 | -1.27% | 2,500 |
| Mar 27, 2026 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,549.62 | 0.64% | 1,200 |
| Mar 26, 2026 | 7,940.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,501.53 | 1.30% | 2,200 |
| Mar 25, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,405.36 | 0.26% | 2,700 |
| Mar 24, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | 7,386.12 | -0.26% | 4,214 |
| Mar 23, 2026 | 8,200.00 | 8,450.00 | 8,100.00 | 8,400.00 | 7,405.36 | 0.60% | 4,825 |
| Mar 20, 2026 | 8,490.00 | 8,490.00 | 8,350.00 | 8,350.00 | 7,361.28 | - | 6,905 |
| Mar 19, 2026 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 7,361.28 | -1.30% | 2,003 |
| Mar 17, 2026 | 8,460.00 | 8,500.00 | 8,460.00 | 8,460.00 | 7,458.25 | - | 3,972 |
| Mar 16, 2026 | 8,460.00 | 8,460.00 | 7,910.00 | 8,460.00 | 7,458.25 | -0.12% | 4,011 |
| Mar 13, 2026 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 7,467.07 | -0.12% | 801 |
| Mar 12, 2026 | 8,020.00 | 8,500.00 | 8,020.00 | 8,480.00 | 7,475.88 | -1.28% | 3,168 |
| Mar 11, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 7,572.86 | - | 1,000 |
| Mar 10, 2026 | 8,200.00 | 8,590.00 | 8,200.00 | 8,590.00 | 7,572.86 | 4.76% | 1,300 |
| Mar 9, 2026 | 8,000.00 | 8,200.00 | 7,910.00 | 8,200.00 | 7,229.04 | -3.53% | 5,100 |
| Mar 6, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,493.52 | - | 2,057 |
| Mar 5, 2026 | 8,210.00 | 8,580.00 | 8,210.00 | 8,500.00 | 7,493.52 | 3.91% | 10,178 |
| Mar 4, 2026 | 7,880.00 | 8,180.00 | 7,880.00 | 8,180.00 | 7,211.41 | -0.24% | 3,226 |
| Mar 3, 2026 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,229.04 | 2.50% | 411 |
| Mar 2, 2026 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 7,052.72 | - | 2,500 |