Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 73,900.00 | 75,800.00 | 73,200.00 | 75,800.00 | 75,800.00 | 6,130,000 |
| 2024-05-22 | 76,000.00 | 76,400.00 | 73,800.00 | 73,900.00 | 73,900.00 | 8,350,000 |
| 2024-05-21 | 76,200.00 | 76,500.00 | 74,900.00 | 75,800.00 | 75,800.00 | 5,880,000 |
| 2024-05-20 | 76,500.00 | 77,300.00 | 75,700.00 | 76,400.00 | 76,400.00 | 7,870,000 |
| 2024-05-17 | 72,600.00 | 76,000.00 | 72,400.00 | 75,500.00 | 75,500.00 | 12,901,020 |
| 2024-05-16 | 72,900.00 | 73,000.00 | 72,000.00 | 72,400.00 | 72,400.00 | 4,065,412 |
| 2024-05-15 | 72,000.00 | 73,300.00 | 71,900.00 | 72,200.00 | 72,200.00 | 7,168,869 |
| 2024-05-14 | 71,000.00 | 71,400.00 | 70,100.00 | 70,600.00 | 70,600.00 | 3,692,200 |
| 2024-05-13 | 70,900.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,800.00 | 3,182,644 |
| 2024-05-10 | 71,400.00 | 71,900.00 | 70,600.00 | 70,800.00 | 70,800.00 | 3,814,828 |
| 2024-05-09 | 72,100.00 | 73,800.00 | 70,600.00 | 71,400.00 | 71,400.00 | 8,411,512 |
| 2024-05-08 | 70,900.00 | 73,200.00 | 70,200.00 | 72,300.00 | 72,300.00 | 6,123,100 |
| 2024-05-07 | 71,400.00 | 71,500.00 | 70,500.00 | 71,200.00 | 71,200.00 | 4,501,000 |
| 2024-05-06 | 70,700.00 | 71,300.00 | 70,100.00 | 71,100.00 | 71,100.00 | 8,071,800 |
| 2024-05-03 | 68,600.00 | 70,900.00 | 68,100.00 | 69,800.00 | 69,800.00 | 7,792,900 |
| 2024-05-02 | 67,800.00 | 68,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | 2,279,400 |
| 2024-04-26 | 68,000.00 | 68,300.00 | 67,100.00 | 67,200.00 | 67,200.00 | 3,590,000 |
| 2024-04-25 | 67,300.00 | 68,500.00 | 66,200.00 | 68,100.00 | 68,100.00 | 6,070,000 |
| 2024-04-24 | 65,800.00 | 67,500.00 | 64,800.00 | 66,900.00 | 66,900.00 | 3,280,000 |
| 2024-04-23 | 67,500.00 | 67,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 5,050,000 |
| 2024-04-22 | 66,500.00 | 67,500.00 | 66,500.00 | 66,900.00 | 66,900.00 | 2,930,000 |
| 2024-04-19 | 66,000.00 | 67,900.00 | 65,900.00 | 66,500.00 | 66,500.00 | 4,807,700 |
| 2024-04-17 | 66,400.00 | 68,900.00 | 65,500.00 | 66,800.00 | 66,800.00 | 7,516,500 |
| 2024-04-16 | 66,900.00 | 67,400.00 | 64,600.00 | 66,100.00 | 66,100.00 | 8,583,900 |
| 2024-04-15 | 71,900.00 | 71,900.00 | 66,900.00 | 66,900.00 | 66,900.00 | 11,275,300 |
| 2024-04-12 | 71,800.00 | 72,600.00 | 71,700.00 | 71,900.00 | 71,900.00 | 3,572,900 |
| 2024-04-11 | 71,900.00 | 72,200.00 | 71,500.00 | 71,800.00 | 71,800.00 | 3,576,900 |
| 2024-04-10 | 73,500.00 | 73,900.00 | 72,500.00 | 72,500.00 | 72,500.00 | 3,240,600 |
| 2024-04-09 | 71,900.00 | 73,500.00 | 71,900.00 | 73,500.00 | 73,500.00 | 4,120,000 |
| 2024-04-08 | 71,800.00 | 72,800.00 | 71,700.00 | 71,900.00 | 71,900.00 | 2,800,000 |
| 2024-04-05 | 72,800.00 | 73,200.00 | 71,900.00 | 71,900.00 | 71,900.00 | 5,609,400 |
| 2024-04-04 | 73,100.00 | 74,500.00 | 73,000.00 | 73,400.00 | 73,400.00 | 3,911,100 |
| 2024-04-03 | 74,500.00 | 75,400.00 | 73,200.00 | 73,400.00 | 73,400.00 | 5,146,800 |
| 2024-04-02 | 73,000.00 | 75,000.00 | 73,000.00 | 74,500.00 | 74,500.00 | 3,740,000 |
| 2024-04-01 | 76,000.00 | 76,000.00 | 72,600.00 | 73,400.00 | 73,400.00 | 7,700,000 |
| 2024-03-29 | 76,500.00 | 76,500.00 | 74,200.00 | 74,200.00 | 74,200.00 | 20,708,900 |
| 2024-03-28 | 76,900.00 | 77,700.00 | 75,700.00 | 76,000.00 | 76,000.00 | 6,375,000 |
| 2024-03-27 | 75,000.00 | 76,100.00 | 74,100.00 | 75,400.00 | 75,400.00 | 45,684,102 |
| 2024-03-26 | 75,500.00 | 76,300.00 | 74,000.00 | 74,000.00 | 74,000.00 | 6,370,000 |
| 2024-03-25 | 77,300.00 | 79,300.00 | 75,400.00 | 78,500.00 | 78,500.00 | 8,720,000 |
| 2024-03-22 | 79,300.00 | 80,900.00 | 78,300.00 | 78,500.00 | 78,500.00 | 6,065,600 |
| 2024-03-21 | 78,500.00 | 78,800.00 | 77,600.00 | 78,000.00 | 78,000.00 | 6,563,900 |
| 2024-03-20 | 77,400.00 | 77,800.00 | 76,500.00 | 77,300.00 | 77,300.00 | 5,594,600 |
| 2024-03-19 | 77,900.00 | 79,400.00 | 77,200.00 | 77,400.00 | 77,400.00 | 3,130,000 |
| 2024-03-18 | 77,800.00 | 78,900.00 | 73,900.00 | 77,900.00 | 77,900.00 | 7,520,000 |
| 2024-03-15 | 78,300.00 | 79,200.00 | 76,800.00 | 78,500.00 | 78,500.00 | 10,876,000 |
| 2024-03-14 | 81,500.00 | 81,600.00 | 78,700.00 | 78,900.00 | 78,900.00 | 6,493,200 |
| 2024-03-13 | 79,000.00 | 81,000.00 | 78,900.00 | 80,900.00 | 80,900.00 | 12,036,400 |
| 2024-03-12 | 77,500.00 | 79,400.00 | 77,200.00 | 78,700.00 | 78,700.00 | 5,980,000 |
| 2024-03-11 | 78,500.00 | 81,100.00 | 76,600.00 | 77,500.00 | 77,500.00 | 7,100,000 |
| 2024-03-08 | 81,000.00 | 81,000.00 | 78,000.00 | 78,500.00 | 78,500.00 | 7,454,600 |
| 2024-03-07 | 77,000.00 | 80,800.00 | 76,400.00 | 80,800.00 | 80,800.00 | 8,741,100 |
| 2024-03-06 | 76,800.00 | 77,800.00 | 75,700.00 | 76,900.00 | 76,900.00 | 6,843,400 |
| 2024-03-05 | 71,200.00 | 75,700.00 | 70,900.00 | 75,700.00 | 75,700.00 | 13,000,000 |
| 2024-03-04 | 70,700.00 | 71,100.00 | 69,900.00 | 70,800.00 | 70,800.00 | 5,320,000 |
| 2024-03-01 | 70,400.00 | 71,200.00 | 70,000.00 | 70,500.00 | 70,500.00 | 3,760,000 |
| 2024-02-29 | 69,400.00 | 71,500.00 | 69,100.00 | 70,400.00 | 70,400.00 | 8,300,000 |
| 2024-02-28 | 68,000.00 | 68,400.00 | 67,700.00 | 68,300.00 | 68,300.00 | 3,480,000 |
| 2024-02-27 | 66,700.00 | 68,200.00 | 66,700.00 | 67,600.00 | 67,600.00 | 3,040,000 |
| 2024-02-26 | 66,700.00 | 67,400.00 | 66,100.00 | 66,700.00 | 66,700.00 | 2,920,000 |
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.