Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 76,700.00 | 76,700.00 | 74,800.00 | 75,000.00 | 75,000.00 | 3,319,900 |
| 2024-08-14 | 74,700.00 | 77,200.00 | 74,700.00 | 76,500.00 | 76,500.00 | 10,253,700 |
| 2024-08-13 | 75,200.00 | 75,400.00 | 73,800.00 | 74,800.00 | 74,800.00 | 4,760,200 |
| 2024-08-12 | 75,200.00 | 76,200.00 | 74,400.00 | 75,000.00 | 75,000.00 | 4,270,700 |
| 2024-08-09 | 74,400.00 | 75,200.00 | 74,400.00 | 75,200.00 | 75,200.00 | 3,965,800 |
| 2024-08-08 | 72,600.00 | 75,600.00 | 72,600.00 | 74,500.00 | 74,500.00 | 9,533,100 |
| 2024-08-07 | 71,900.00 | 73,500.00 | 71,900.00 | 73,000.00 | 73,000.00 | 3,653,400 |
| 2024-08-06 | 72,500.00 | 73,400.00 | 70,500.00 | 73,200.00 | 73,200.00 | 5,272,100 |
| 2024-08-05 | 72,400.00 | 72,700.00 | 70,200.00 | 70,500.00 | 70,500.00 | 6,260,600 |
| 2024-08-02 | 71,000.00 | 73,200.00 | 71,000.00 | 72,200.00 | 72,200.00 | 5,314,700 |
| 2024-08-01 | 74,100.00 | 74,900.00 | 70,800.00 | 71,800.00 | 71,800.00 | 7,659,500 |
| 2024-07-31 | 75,000.00 | 75,000.00 | 74,100.00 | 74,100.00 | 74,100.00 | 3,565,400 |
| 2024-07-30 | 74,000.00 | 75,300.00 | 73,800.00 | 74,600.00 | 74,600.00 | 5,717,400 |
| 2024-07-29 | 74,800.00 | 74,900.00 | 73,700.00 | 74,000.00 | 74,000.00 | 3,719,200 |
| 2024-07-26 | 71,000.00 | 74,000.00 | 71,000.00 | 74,000.00 | 74,000.00 | 7,229,400 |
| 2024-07-25 | 71,100.00 | 71,400.00 | 70,800.00 | 71,000.00 | 71,000.00 | 1,645,300 |
| 2024-07-24 | 70,800.00 | 72,200.00 | 70,200.00 | 71,500.00 | 71,500.00 | 3,435,000 |
| 2024-07-23 | 72,400.00 | 72,400.00 | 70,100.00 | 71,000.00 | 71,000.00 | 3,375,900 |
| 2024-07-22 | 71,100.00 | 72,600.00 | 70,400.00 | 72,200.00 | 72,200.00 | 4,068,800 |
| 2024-07-19 | 71,500.00 | 71,600.00 | 70,700.00 | 71,000.00 | 71,000.00 | 4,785,600 |
| 2024-07-18 | 71,800.00 | 72,300.00 | 70,200.00 | 71,200.00 | 71,200.00 | 7,523,700 |
| 2024-07-17 | 74,300.00 | 74,300.00 | 71,000.00 | 71,800.00 | 71,800.00 | 5,875,500 |
| 2024-07-16 | 74,700.00 | 75,300.00 | 73,800.00 | 74,000.00 | 74,000.00 | 4,286,400 |
| 2024-07-15 | 74,800.00 | 75,000.00 | 74,200.00 | 74,500.00 | 74,500.00 | 2,888,200 |
| 2024-07-12 | 75,800.00 | 76,100.00 | 74,600.00 | 74,800.00 | 74,800.00 | 4,442,000 |
| 2024-07-11 | 77,200.00 | 77,200.00 | 75,800.00 | 75,800.00 | 75,800.00 | 3,833,600 |
| 2024-07-10 | 76,600.00 | 77,500.00 | 76,400.00 | 76,800.00 | 76,800.00 | 5,381,900 |
| 2024-07-09 | 76,200.00 | 76,500.00 | 75,500.00 | 76,500.00 | 76,500.00 | 5,980,000 |
| 2024-07-08 | 77,000.00 | 77,000.00 | 75,700.00 | 76,200.00 | 76,200.00 | 5,960,000 |
| 2024-07-05 | 77,000.00 | 77,000.00 | 76,300.00 | 76,700.00 | 76,700.00 | 2,540,000 |
| 2024-07-04 | 76,900.00 | 77,800.00 | 76,500.00 | 76,800.00 | 76,800.00 | 6,270,000 |
| 2024-07-03 | 76,500.00 | 76,600.00 | 75,800.00 | 76,500.00 | 76,500.00 | 2,550,000 |
| 2024-07-02 | 76,100.00 | 76,800.00 | 76,000.00 | 76,300.00 | 76,300.00 | 2,700,000 |
| 2024-07-01 | 74,700.00 | 76,200.00 | 74,700.00 | 76,000.00 | 76,000.00 | 2,940,000 |
| 2024-06-28 | 74,600.00 | 76,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | 6,410,000 |
| 2024-06-27 | 73,900.00 | 75,200.00 | 73,600.00 | 74,500.00 | 74,500.00 | 3,770,000 |
| 2024-06-26 | 73,900.00 | 74,500.00 | 73,100.00 | 74,000.00 | 74,000.00 | 3,530,000 |
| 2024-06-25 | 74,200.00 | 74,500.00 | 73,600.00 | 73,900.00 | 73,900.00 | 5,260,000 |
| 2024-06-24 | 75,500.00 | 76,300.00 | 73,700.00 | 73,700.00 | 73,700.00 | 8,310,000 |
| 2024-06-21 | 75,800.00 | 77,500.00 | 75,500.00 | 76,200.00 | 76,200.00 | 3,970,000 |
| 2024-06-20 | 75,600.00 | 76,200.00 | 75,100.00 | 75,800.00 | 75,800.00 | 4,160,000 |
| 2024-06-19 | 76,700.00 | 76,700.00 | 74,900.00 | 75,600.00 | 75,600.00 | 6,660,000 |
| 2024-06-18 | 76,200.00 | 77,300.00 | 76,200.00 | 76,200.00 | 76,200.00 | 4,130,000 |
| 2024-06-17 | 78,000.00 | 78,000.00 | 76,200.00 | 76,200.00 | 76,200.00 | 6,240,000 |
| 2024-06-14 | 78,700.00 | 80,300.00 | 78,000.00 | 78,000.00 | 78,000.00 | 9,030,000 |
| 2024-06-13 | 78,500.00 | 78,800.00 | 78,000.00 | 78,600.00 | 78,600.00 | 6,210,000 |
| 2024-06-12 | 76,000.00 | 78,100.00 | 76,000.00 | 77,800.00 | 77,800.00 | 5,840,000 |
| 2024-06-11 | 77,200.00 | 77,500.00 | 75,700.00 | 75,800.00 | 75,800.00 | 6,570,000 |
| 2024-06-10 | 77,600.00 | 78,000.00 | 76,800.00 | 77,100.00 | 77,100.00 | 5,320,000 |
| 2024-06-07 | 78,500.00 | 78,600.00 | 77,000.00 | 77,600.00 | 77,600.00 | 4,620,000 |
| 2024-06-06 | 78,400.00 | 78,800.00 | 77,500.00 | 78,100.00 | 78,100.00 | 4,730,000 |
| 2024-06-05 | 77,500.00 | 79,400.00 | 77,500.00 | 78,100.00 | 78,100.00 | 7,550,000 |
| 2024-06-04 | 78,000.00 | 78,000.00 | 77,100.00 | 77,500.00 | 77,500.00 | 4,400,000 |
| 2024-06-03 | 77,300.00 | 78,500.00 | 76,800.00 | 77,700.00 | 77,700.00 | 6,570,000 |
| 2024-05-31 | 78,000.00 | 78,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | 5,590,000 |
| 2024-05-30 | 74,300.00 | 77,400.00 | 74,100.00 | 77,200.00 | 77,200.00 | 11,160,000 |
| 2024-05-29 | 75,700.00 | 76,900.00 | 75,000.00 | 75,000.00 | 75,000.00 | 8,000,000 |
| 2024-05-28 | 74,200.00 | 75,500.00 | 73,800.00 | 75,500.00 | 75,500.00 | 5,100,000 |
| 2024-05-27 | 73,500.00 | 74,000.00 | 72,700.00 | 73,500.00 | 73,500.00 | 3,880,000 |
| 2024-05-24 | 75,500.00 | 76,300.00 | 73,100.00 | 73,500.00 | 73,500.00 | 7,670,000 |
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.