Minh Hung Quang Tri JSC (HOSE:GMH)
Vietnam
· Delayed Price · Currency is VND 8,640.00
0.00 (0.00%)
At close: Dec 3, 2025
Minh Hung Quang Tri JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 8,190.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,400.00 | - | 300 |
| Aug 25, 2025 | 8,400.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | - | 1,300 |
| Aug 22, 2025 | 8,410.00 | 8,410.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.10% | 6,600 |
| Aug 21, 2025 | 8,590.00 | 8,590.00 | 8,440.00 | 8,580.00 | 8,580.00 | 1.54% | 8,003 |
| Aug 20, 2025 | 8,330.00 | 8,450.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.59% | 13,002 |
| Aug 19, 2025 | 8,400.00 | 8,500.00 | 8,390.00 | 8,500.00 | 8,500.00 | 1.19% | 15,000 |
| Aug 18, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 8,100 |
| Aug 15, 2025 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.18% | 20,604 |
| Aug 14, 2025 | 8,450.00 | 8,500.00 | 8,430.00 | 8,500.00 | 8,500.00 | -0.23% | 1,402 |
| Aug 13, 2025 | 8,420.00 | 8,520.00 | 8,420.00 | 8,520.00 | 8,520.00 | 1.19% | 5,613 |
| Aug 12, 2025 | 8,540.00 | 8,600.00 | 8,420.00 | 8,420.00 | 8,420.00 | -2.09% | 3,504 |
| Aug 11, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 1,200 |
| Aug 8, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 905 |
| Aug 7, 2025 | 8,320.00 | 8,500.00 | 8,310.00 | 8,500.00 | 8,500.00 | 1.19% | 26,301 |
| Aug 6, 2025 | 8,210.00 | 8,400.00 | 8,210.00 | 8,400.00 | 8,400.00 | 1.08% | 800 |
| Aug 5, 2025 | 8,430.00 | 8,460.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.42% | 25,502 |
| Aug 4, 2025 | 8,460.00 | 8,460.00 | 8,240.00 | 8,430.00 | 8,430.00 | -1.17% | 6,501 |
| Aug 1, 2025 | 8,540.00 | 8,540.00 | 8,180.00 | 8,530.00 | 8,530.00 | -0.12% | 1,400 |
| Jul 31, 2025 | 8,020.00 | 8,590.00 | 8,020.00 | 8,540.00 | 8,540.00 | 1.79% | 8,411 |
| Jul 30, 2025 | 8,300.00 | 8,390.00 | 8,210.00 | 8,390.00 | 8,390.00 | 1.08% | 9,044 |
| Jul 29, 2025 | 8,440.00 | 8,440.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.66% | 9,900 |
| Jul 28, 2025 | 8,600.00 | 8,600.00 | 8,190.00 | 8,440.00 | 8,440.00 | -1.86% | 22,500 |
| Jul 25, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1.18% | 1,601 |
| Jul 24, 2025 | 8,500.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | - | 15,803 |
| Jul 23, 2025 | 8,500.00 | 8,670.00 | 8,390.00 | 8,500.00 | 8,500.00 | -0.82% | 9,050 |
| Jul 22, 2025 | 8,900.00 | 9,190.00 | 8,570.00 | 8,570.00 | 8,570.00 | -0.23% | 12,105 |
| Jul 21, 2025 | 8,300.00 | 8,590.00 | 8,300.00 | 8,590.00 | 8,590.00 | 6.97% | 13,164 |
| Jul 18, 2025 | 7,990.00 | 8,490.00 | 7,990.00 | 8,030.00 | 8,030.00 | 1.13% | 37,541 |
| Jul 17, 2025 | 7,800.00 | 7,940.00 | 7,670.00 | 7,940.00 | 7,940.00 | 1.79% | 3,001 |
| Jul 16, 2025 | 7,650.00 | 8,000.00 | 7,650.00 | 7,800.00 | 7,800.00 | -4.88% | 4,802 |
| Jul 15, 2025 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 3.14% | 300 |
| Jul 11, 2025 | 7,900.00 | 7,950.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.63% | 600 |
| Jul 8, 2025 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 1,100 |
| Jul 7, 2025 | 7,850.00 | 7,900.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 400 |
| Jul 3, 2025 | 7,560.00 | 7,900.00 | 7,560.00 | 7,900.00 | 7,900.00 | 5.19% | 1,700 |
| Jul 2, 2025 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.13% | 1,103 |
| Jul 1, 2025 | 7,750.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.72% | 1,100 |
| Jun 27, 2025 | 7,230.00 | 7,790.00 | 7,230.00 | 7,790.00 | 7,790.00 | 0.52% | 201 |
| Jun 26, 2025 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | -5.49% | 6,200 |
| Jun 20, 2025 | 8,170.00 | 8,200.00 | 8,170.00 | 8,200.00 | 8,200.00 | 0.12% | 7,900 |
| Jun 12, 2025 | 8,000.00 | 8,190.00 | 7,720.00 | 8,190.00 | 8,190.00 | -1.33% | 3,801 |