Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70,700.00 | 71,400.00 | 70,200.00 | 71,400.00 | 71,400.00 | 3,018,537 |
| 2026-10-15 | 71,500.00 | 71,700.00 | 70,400.00 | 70,400.00 | 70,400.00 | 4,127,234 |
| 2026-10-14 | 71,200.00 | 71,800.00 | 70,900.00 | 71,700.00 | 71,700.00 | 2,990,176 |
| 2026-10-13 | 72,900.00 | 73,700.00 | 71,100.00 | 71,100.00 | 71,100.00 | 7,130,020 |
| 2026-10-12 | 74,400.00 | 74,500.00 | 73,000.00 | 73,100.00 | 73,100.00 | 5,348,688 |
| 2026-10-09 | 74,100.00 | 74,700.00 | 73,700.00 | 74,200.00 | 74,200.00 | 5,043,711 |
| 2026-10-08 | 75,500.00 | 76,100.00 | 74,100.00 | 74,200.00 | 74,200.00 | 5,740,023 |
| 2026-10-07 | 72,200.00 | 76,100.00 | 71,700.00 | 75,200.00 | 75,200.00 | 15,645,569 |
| 2026-10-06 | 71,300.00 | 72,000.00 | 70,700.00 | 72,000.00 | 72,000.00 | 5,712,514 |
| 2026-10-05 | 70,700.00 | 72,200.00 | 70,100.00 | 71,300.00 | 71,300.00 | 4,763,675 |
| 2026-10-02 | 71,400.00 | 73,000.00 | 70,700.00 | 70,700.00 | 70,700.00 | 9,862,471 |
| 2026-10-01 | 69,400.00 | 71,200.00 | 69,100.00 | 70,900.00 | 70,900.00 | 6,284,468 |
| 2026-09-30 | 69,900.00 | 70,300.00 | 69,000.00 | 69,000.00 | 69,000.00 | 5,247,013 |
| 2026-09-29 | 68,600.00 | 69,500.00 | 68,500.00 | 69,400.00 | 69,400.00 | 2,259,760 |
| 2026-09-28 | 70,200.00 | 70,300.00 | 68,100.00 | 69,000.00 | 69,000.00 | 4,662,008 |
| 2026-09-25 | 71,000.00 | 71,400.00 | 70,000.00 | 70,100.00 | 70,100.00 | 4,309,414 |
| 2026-09-24 | 69,700.00 | 71,700.00 | 69,700.00 | 70,800.00 | 70,800.00 | 9,784,404 |
| 2026-09-23 | 70,500.00 | 70,900.00 | 69,600.00 | 69,800.00 | 69,800.00 | 9,016,331 |
| 2026-09-22 | 67,700.00 | 71,400.00 | 67,700.00 | 70,300.00 | 70,300.00 | 9,172,297 |
| 2026-09-21 | 69,200.00 | 69,300.00 | 67,100.00 | 67,700.00 | 67,700.00 | 3,815,199 |
| 2026-09-18 | 68,200.00 | 69,500.00 | 68,200.00 | 68,400.00 | 68,400.00 | 8,161,152 |
| 2026-09-17 | 67,100.00 | 68,200.00 | 66,900.00 | 67,700.00 | 67,700.00 | 3,302,326 |
| 2026-09-16 | 67,400.00 | 67,600.00 | 66,700.00 | 67,400.00 | 67,400.00 | 2,670,265 |
| 2026-09-15 | 66,600.00 | 67,400.00 | 66,400.00 | 67,400.00 | 67,400.00 | 2,105,962 |
| 2026-09-14 | 66,700.00 | 67,000.00 | 65,300.00 | 66,600.00 | 66,600.00 | 4,256,117 |
| 2026-09-11 | 68,600.00 | 68,700.00 | 66,500.00 | 66,500.00 | 66,500.00 | 4,610,788 |
| 2026-09-10 | 68,000.00 | 69,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 3,108,818 |
| 2026-09-09 | 68,400.00 | 69,300.00 | 68,200.00 | 68,400.00 | 68,400.00 | 2,299,892 |
| 2026-09-08 | 68,400.00 | 68,600.00 | 68,100.00 | 68,400.00 | 68,400.00 | 3,126,773 |
| 2026-09-07 | 69,000.00 | 69,000.00 | 68,100.00 | 68,600.00 | 68,600.00 | 3,730,580 |
| 2026-09-04 | 68,500.00 | 69,100.00 | 68,500.00 | 69,000.00 | 69,000.00 | 2,791,391 |
| 2026-09-03 | 69,500.00 | 69,600.00 | 68,300.00 | 69,000.00 | 69,000.00 | 5,473,211 |
| 2026-08-28 | 70,500.00 | 70,600.00 | 69,800.00 | 70,200.00 | 70,200.00 | 3,578,341 |
| 2026-08-27 | 70,300.00 | 71,100.00 | 69,600.00 | 70,200.00 | 70,200.00 | 4,855,840 |
| 2026-08-26 | 69,500.00 | 70,300.00 | 69,100.00 | 70,100.00 | 70,100.00 | 6,033,932 |
| 2026-08-25 | 70,000.00 | 70,500.00 | 69,000.00 | 69,500.00 | 69,500.00 | 5,863,227 |
| 2026-08-24 | 70,700.00 | 70,800.00 | 69,500.00 | 70,000.00 | 70,000.00 | 5,698,053 |
| 2026-08-21 | 68,200.00 | 70,200.00 | 67,900.00 | 69,800.00 | 69,800.00 | 7,443,972 |
| 2026-08-20 | 66,500.00 | 68,900.00 | 66,300.00 | 68,100.00 | 68,100.00 | 7,879,188 |
| 2026-08-19 | 66,700.00 | 66,800.00 | 65,500.00 | 66,400.00 | 66,400.00 | 3,509,904 |
| 2026-08-18 | 66,900.00 | 67,300.00 | 66,100.00 | 66,800.00 | 66,800.00 | 3,026,968 |
| 2026-08-17 | 66,300.00 | 66,900.00 | 65,900.00 | 66,900.00 | 66,900.00 | 3,509,918 |
| 2026-08-14 | 67,400.00 | 67,900.00 | 65,800.00 | 66,300.00 | 66,300.00 | 6,330,731 |
| 2026-08-13 | 67,500.00 | 68,300.00 | 67,400.00 | 67,600.00 | 67,600.00 | 5,686,172 |
| 2026-08-12 | 67,200.00 | 67,800.00 | 66,900.00 | 67,200.00 | 67,200.00 | 2,042,774 |
| 2026-08-11 | 67,800.00 | 68,200.00 | 67,100.00 | 67,100.00 | 67,100.00 | 3,030,337 |
| 2026-08-10 | 67,400.00 | 68,100.00 | 66,900.00 | 67,700.00 | 67,700.00 | 3,519,785 |
| 2026-08-07 | 66,300.00 | 67,800.00 | 66,200.00 | 67,400.00 | 67,400.00 | 3,172,766 |
| 2026-08-06 | 67,500.00 | 67,500.00 | 66,400.00 | 66,500.00 | 66,500.00 | 2,293,091 |
| 2026-08-05 | 68,800.00 | 69,400.00 | 67,000.00 | 67,200.00 | 67,200.00 | 4,229,329 |
| 2026-08-04 | 68,400.00 | 68,600.00 | 67,700.00 | 68,400.00 | 68,400.00 | 3,159,990 |
| 2026-08-03 | 66,500.00 | 68,300.00 | 66,400.00 | 68,200.00 | 68,200.00 | 4,377,802 |
| 2026-07-31 | 67,900.00 | 67,900.00 | 66,100.00 | 66,100.00 | 66,100.00 | 3,820,697 |
| 2026-07-30 | 66,000.00 | 68,100.00 | 65,900.00 | 67,900.00 | 67,900.00 | 4,862,932 |
| 2026-07-29 | 65,800.00 | 66,600.00 | 65,100.00 | 66,300.00 | 66,300.00 | 3,695,465 |
| 2026-07-28 | 63,200.00 | 66,400.00 | 63,200.00 | 65,700.00 | 65,700.00 | 5,577,966 |
| 2026-07-27 | 65,000.00 | 65,100.00 | 63,500.00 | 63,900.00 | 63,900.00 | 4,609,134 |
| 2026-07-24 | 63,900.00 | 64,000.00 | 62,800.00 | 63,900.00 | 63,900.00 | 3,344,503 |
| 2026-07-23 | 63,900.00 | 64,600.00 | 61,700.00 | 64,000.00 | 64,000.00 | 5,070,601 |
| 2026-07-22 | 65,500.00 | 67,000.00 | 63,500.00 | 63,900.00 | 63,900.00 | 9,335,392 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-04 | 800.0000 VND |
| 2021-12-15 | 249.9999 VND |
| 2021-07-01 | 949.9996 VND |
| 2020-12-17 | 999.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.