Minh Hung Quang Tri JSC (HOSE:GMH)
Vietnam
· Delayed Price · Currency is VND 7,480.00
+20.00 (0.27%)
At close: Apr 29, 2026
Minh Hung Quang Tri JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,270.00 | 7,470.00 | 6,800.00 | 7,460.00 | 7,460.00 | 2.61% | 6,224 |
| Apr 24, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.76% | 100 |
| Apr 23, 2026 | 7,310.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,400.00 | -3.01% | 2,301 |
| Apr 22, 2026 | 7,240.00 | 7,630.00 | 7,240.00 | 7,630.00 | 7,630.00 | 0.39% | 800 |
| Apr 21, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.04% | 1,302 |
| Apr 20, 2026 | 7,120.00 | 7,730.00 | 7,120.00 | 7,680.00 | 7,680.00 | 3.64% | 1,907 |
| Apr 17, 2026 | 7,700.00 | 7,700.00 | 7,210.00 | 7,410.00 | 7,410.00 | -3.77% | 3,376 |
| Apr 16, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 415 |
| Apr 15, 2026 | 7,700.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.53% | 317 |
| Apr 13, 2026 | 7,820.00 | 7,820.00 | 7,600.00 | 7,820.00 | 7,820.00 | - | 2,500 |
| Apr 10, 2026 | 7,820.00 | 7,850.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | 3,203 |
| Apr 8, 2026 | 7,770.00 | 7,820.00 | 7,770.00 | 7,820.00 | 7,820.00 | 1.30% | 607 |
| Apr 6, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 200 |
| Apr 3, 2026 | 7,320.00 | 7,740.00 | 7,320.00 | 7,720.00 | 7,720.00 | -0.39% | 1,500 |
| Apr 2, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,750.00 | 3.33% | 2,304 |
| Apr 1, 2026 | 7,700.00 | 7,850.00 | 7,250.00 | 7,500.00 | 7,500.00 | -2.60% | 600 |
| Mar 31, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | -0.65% | 303 |
| Mar 30, 2026 | 7,750.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,750.00 | -1.27% | 2,500 |
| Mar 27, 2026 | 7,850.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 0.64% | 1,200 |
| Mar 26, 2026 | 7,940.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.30% | 2,200 |
| Mar 25, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.26% | 2,700 |
| Mar 24, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | 7,680.00 | -8.57% | 4,214 |
| Mar 23, 2026 | 8,200.00 | 8,450.00 | 8,100.00 | 8,400.00 | 7,700.00 | 0.60% | 4,825 |
| Mar 20, 2026 | 8,490.00 | 8,490.00 | 8,350.00 | 8,350.00 | 7,654.17 | - | 6,905 |
| Mar 19, 2026 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 7,654.17 | -1.30% | 2,003 |
| Mar 17, 2026 | 8,460.00 | 8,500.00 | 8,460.00 | 8,460.00 | 7,755.00 | - | 3,972 |
| Mar 16, 2026 | 8,460.00 | 8,460.00 | 7,910.00 | 8,460.00 | 7,755.00 | -0.12% | 4,011 |
| Mar 13, 2026 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 7,764.17 | -0.12% | 801 |
| Mar 12, 2026 | 8,020.00 | 8,500.00 | 8,020.00 | 8,480.00 | 7,773.33 | -1.28% | 3,168 |
| Mar 11, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 7,874.17 | - | 1,000 |
| Mar 10, 2026 | 8,200.00 | 8,590.00 | 8,200.00 | 8,590.00 | 7,874.17 | 4.76% | 1,300 |
| Mar 9, 2026 | 8,000.00 | 8,200.00 | 7,910.00 | 8,200.00 | 7,516.67 | -3.53% | 5,100 |
| Mar 6, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,791.67 | - | 2,057 |
| Mar 5, 2026 | 8,210.00 | 8,580.00 | 8,210.00 | 8,500.00 | 7,791.67 | 3.91% | 10,178 |
| Mar 4, 2026 | 7,880.00 | 8,180.00 | 7,880.00 | 8,180.00 | 7,498.33 | -0.24% | 3,226 |
| Mar 3, 2026 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,516.67 | 2.50% | 411 |
| Mar 2, 2026 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 7,333.33 | - | 2,500 |
| Feb 27, 2026 | 7,950.00 | 8,000.00 | 7,940.00 | 8,000.00 | 7,333.33 | 0.63% | 2,833 |
| Feb 26, 2026 | 7,710.00 | 7,950.00 | 7,710.00 | 7,950.00 | 7,287.50 | 0.13% | 203 |
| Feb 25, 2026 | 7,900.00 | 7,990.00 | 7,650.00 | 7,940.00 | 7,278.33 | 0.51% | 5,310 |
| Feb 24, 2026 | 7,860.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,241.67 | -0.25% | 1,116 |
| Feb 23, 2026 | 7,870.00 | 7,920.00 | 7,870.00 | 7,920.00 | 7,260.00 | 1.54% | 5,108 |
| Feb 13, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,150.00 | 1.83% | 115 |
| Feb 12, 2026 | 7,920.00 | 7,920.00 | 7,660.00 | 7,660.00 | 7,021.67 | -3.04% | 1,700 |
| Feb 11, 2026 | 7,670.00 | 7,900.00 | 7,670.00 | 7,900.00 | 7,241.67 | -0.13% | 793 |
| Feb 4, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,250.83 | 0.25% | 100 |
| Feb 3, 2026 | 7,350.00 | 7,900.00 | 7,350.00 | 7,890.00 | 7,232.50 | - | 906 |
| Feb 2, 2026 | 7,410.00 | 7,900.00 | 7,410.00 | 7,890.00 | 7,232.50 | -0.38% | 2,213 |
| Jan 30, 2026 | 7,410.00 | 7,920.00 | 7,410.00 | 7,920.00 | 7,260.00 | 0.25% | 200 |
| Jan 29, 2026 | 7,800.00 | 7,930.00 | 7,610.00 | 7,900.00 | 7,241.67 | 1.28% | 2,000 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,150.00 | - | 2,100 |
| Jan 27, 2026 | 7,900.00 | 7,920.00 | 7,700.00 | 7,800.00 | 7,150.00 | -1.27% | 4,100 |
| Jan 26, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,900.00 | 7,241.67 | -1.86% | 12,112 |
| Jan 23, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,379.17 | -3.59% | 500 |
| Jan 22, 2026 | 8,000.00 | 8,350.00 | 7,930.00 | 8,350.00 | 7,654.17 | -2.00% | 49,800 |
| Jan 21, 2026 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 7,810.00 | - | 100 |
| Jan 20, 2026 | 8,600.00 | 8,600.00 | 8,520.00 | 8,520.00 | 7,810.00 | -0.93% | 2,900 |
| Jan 19, 2026 | 8,600.00 | 8,650.00 | 8,550.00 | 8,600.00 | 7,883.33 | -0.46% | 10,100 |
| Jan 16, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 7,920.00 | -0.12% | 900 |
| Jan 15, 2026 | 8,640.00 | 8,650.00 | 8,600.00 | 8,650.00 | 7,929.17 | 0.12% | 400 |
| Jan 14, 2026 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 7,920.00 | - | 100 |
| Jan 13, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 7,920.00 | -0.12% | 1,300 |
| Jan 12, 2026 | 8,200.00 | 8,650.00 | 8,200.00 | 8,650.00 | 7,929.17 | - | 300 |
| Jan 8, 2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,929.17 | -0.57% | 500 |
| Jan 7, 2026 | 8,690.00 | 8,700.00 | 8,690.00 | 8,700.00 | 7,975.00 | 4.82% | 500 |
| Jan 5, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,608.33 | 2.85% | 100 |
| Dec 31, 2025 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,397.50 | -3.93% | 500 |
| Dec 29, 2025 | 8,100.00 | 8,400.00 | 8,060.00 | 8,400.00 | 7,700.00 | -2.89% | 2,200 |
| Dec 22, 2025 | 8,150.00 | 8,650.00 | 8,120.00 | 8,650.00 | 7,929.17 | -0.35% | 1,700 |
| Dec 19, 2025 | 8,100.00 | 8,680.00 | 8,100.00 | 8,680.00 | 7,956.67 | 1.40% | 727 |
| Dec 18, 2025 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 7,846.67 | 5.68% | 100 |
| Dec 17, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,425.00 | -6.47% | 44,880 |
| Dec 16, 2025 | 8,130.00 | 8,660.00 | 8,130.00 | 8,660.00 | 7,938.33 | 0.12% | 200 |
| Dec 15, 2025 | 8,500.00 | 8,980.00 | 8,500.00 | 8,650.00 | 7,929.17 | 2.98% | 45,500 |
| Dec 12, 2025 | 8,060.00 | 8,400.00 | 8,060.00 | 8,400.00 | 7,700.00 | - | 200 |
| Dec 10, 2025 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 7,700.00 | 1.08% | 5,800 |
| Dec 9, 2025 | 8,630.00 | 8,630.00 | 8,310.00 | 8,310.00 | 7,617.50 | -3.93% | 300 |
| Dec 8, 2025 | 8,650.00 | 8,650.00 | 8,640.00 | 8,650.00 | 7,929.17 | 0.12% | 2,500 |
| Dec 3, 2025 | 8,630.00 | 8,640.00 | 8,630.00 | 8,640.00 | 7,920.00 | - | 1,300 |
| Dec 2, 2025 | 8,100.00 | 8,640.00 | 7,900.00 | 8,640.00 | 7,920.00 | 1.89% | 2,600 |
| Nov 28, 2025 | 8,470.00 | 8,480.00 | 8,470.00 | 8,480.00 | 7,773.33 | 0.24% | 1,300 |
| Nov 27, 2025 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,755.00 | - | 200 |
| Nov 26, 2025 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 7,755.00 | 0.12% | 300 |
| Nov 25, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,745.83 | -1.74% | 400 |
| Nov 24, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,883.33 | -2.27% | 332 |
| Nov 21, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,066.67 | 1.73% | 132 |
| Nov 19, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,929.17 | - | 200 |
| Nov 17, 2025 | 8,470.00 | 8,680.00 | 8,470.00 | 8,650.00 | 7,929.17 | - | 900 |
| Nov 14, 2025 | 8,510.00 | 8,650.00 | 8,480.00 | 8,650.00 | 7,929.17 | -0.35% | 800 |
| Nov 12, 2025 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 7,956.67 | 0.35% | 107 |
| Nov 10, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,650.00 | 7,929.17 | - | 510 |
| Nov 7, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,929.17 | 0.58% | 400 |
| Nov 6, 2025 | 8,420.00 | 8,600.00 | 8,420.00 | 8,600.00 | 7,883.33 | -0.58% | 502 |
| Nov 5, 2025 | 8,500.00 | 8,690.00 | 8,500.00 | 8,650.00 | 7,929.17 | 0.58% | 6,500 |
| Nov 4, 2025 | 8,700.00 | 8,800.00 | 8,530.00 | 8,600.00 | 7,883.33 | 1.18% | 15,300 |
| Oct 31, 2025 | 8,150.00 | 8,500.00 | 8,150.00 | 8,500.00 | 7,791.67 | - | 500 |
| Oct 30, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,791.67 | 0.12% | 6,300 |
| Oct 29, 2025 | 8,600.00 | 8,600.00 | 8,320.00 | 8,490.00 | 7,782.50 | -1.28% | 1,014 |
| Oct 28, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,883.33 | -1.60% | 1,200 |