Minh Hung Quang Tri JSC (HOSE:GMH)
Vietnam
· Delayed Price · Currency is VND 8,000.00
+50.00 (0.63%)
At close: Feb 27, 2026
Minh Hung Quang Tri JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,950.00 | 8,000.00 | 7,940.00 | 8,000.00 | 8,000.00 | 0.63% | 2,833 |
| Feb 26, 2026 | 7,710.00 | 7,950.00 | 7,710.00 | 7,950.00 | 7,950.00 | 0.13% | 203 |
| Feb 25, 2026 | 7,900.00 | 7,990.00 | 7,650.00 | 7,940.00 | 7,940.00 | 0.51% | 5,310 |
| Feb 24, 2026 | 7,860.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | -0.25% | 1,116 |
| Feb 23, 2026 | 7,870.00 | 7,920.00 | 7,870.00 | 7,920.00 | 7,920.00 | 1.54% | 5,108 |
| Feb 13, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1.83% | 115 |
| Feb 12, 2026 | 7,920.00 | 7,920.00 | 7,660.00 | 7,660.00 | 7,660.00 | -3.04% | 1,700 |
| Feb 11, 2026 | 7,670.00 | 7,900.00 | 7,670.00 | 7,900.00 | 7,900.00 | -0.13% | 793 |
| Feb 4, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 0.25% | 100 |
| Feb 3, 2026 | 7,350.00 | 7,900.00 | 7,350.00 | 7,890.00 | 7,890.00 | - | 906 |
| Feb 2, 2026 | 7,410.00 | 7,900.00 | 7,410.00 | 7,890.00 | 7,890.00 | -0.38% | 2,213 |
| Jan 30, 2026 | 7,410.00 | 7,920.00 | 7,410.00 | 7,920.00 | 7,920.00 | 0.25% | 200 |
| Jan 29, 2026 | 7,800.00 | 7,930.00 | 7,610.00 | 7,900.00 | 7,900.00 | 1.28% | 2,000 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 2,100 |
| Jan 27, 2026 | 7,900.00 | 7,920.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 4,100 |
| Jan 26, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.86% | 12,112 |
| Jan 23, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.59% | 500 |
| Jan 22, 2026 | 8,000.00 | 8,350.00 | 7,930.00 | 8,350.00 | 8,350.00 | -2.00% | 49,800 |
| Jan 21, 2026 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | - | 100 |
| 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 |
| Oct 16, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 800 |
| Oct 15, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 4,510 |
| Oct 14, 2025 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | 0.59% | 800 |
| Oct 13, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -1.74% | 1,900 |
| Oct 10, 2025 | 8,460.00 | 8,700.00 | 8,460.00 | 8,600.00 | 8,600.00 | 1.18% | 2,501 |
| Oct 9, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.73% | 100 |
| Oct 8, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,650.00 | -0.57% | 1,403 |
| Oct 6, 2025 | 8,700.00 | 8,780.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.40% | 1,000 |
| Oct 3, 2025 | 8,510.00 | 8,580.00 | 8,410.00 | 8,580.00 | 8,580.00 | -1.27% | 7,200 |
| Oct 2, 2025 | 8,450.00 | 8,690.00 | 8,450.00 | 8,690.00 | 8,690.00 | -1.25% | 1,360 |
| Oct 1, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.73% | 3,300 |
| Sep 30, 2025 | 8,410.00 | 8,670.00 | 8,410.00 | 8,650.00 | 8,650.00 | - | 901 |
| Sep 29, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 700 |
| Sep 25, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 200 |
| Sep 24, 2025 | 8,410.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,600.00 | 0.12% | 2,600 |
| Sep 23, 2025 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 8,590.00 | -0.12% | 500 |
| Sep 22, 2025 | 8,900.00 | 8,900.00 | 8,370.00 | 8,600.00 | 8,600.00 | -3.37% | 5,101 |
| Sep 18, 2025 | 9,390.00 | 9,390.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 600 |
| Sep 17, 2025 | 8,500.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,900.00 | - | 3,800 |
| Sep 16, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.25% | 101 |
| Sep 15, 2025 | 8,430.00 | 8,790.00 | 8,430.00 | 8,790.00 | 8,790.00 | 1.15% | 500 |
| Sep 12, 2025 | 9,000.00 | 9,000.00 | 8,690.00 | 8,690.00 | 8,690.00 | 2.24% | 600 |
| Sep 11, 2025 | 8,210.00 | 8,500.00 | 8,210.00 | 8,500.00 | 8,500.00 | 0.12% | 200 |
| Sep 10, 2025 | 8,180.00 | 8,490.00 | 8,180.00 | 8,490.00 | 8,490.00 | 1.07% | 1,311 |
| Sep 9, 2025 | 8,300.00 | 8,400.00 | 8,150.00 | 8,400.00 | 8,400.00 | -1.18% | 8,405 |
| Sep 5, 2025 | 8,310.00 | 8,500.00 | 8,310.00 | 8,500.00 | 8,500.00 | 1.31% | 6,400 |
| Sep 4, 2025 | 8,260.00 | 8,500.00 | 8,260.00 | 8,390.00 | 8,390.00 | -0.12% | 2,300 |
| Sep 3, 2025 | 8,220.00 | 8,400.00 | 8,220.00 | 8,400.00 | 8,400.00 | 1.94% | 1,700 |
| Aug 29, 2025 | 8,220.00 | 8,500.00 | 8,220.00 | 8,240.00 | 8,240.00 | -3.06% | 303 |
| Aug 28, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 400 |
| Aug 27, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 2,700 |