Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 68,300.00 | 68,900.00 | 66,600.00 | 66,800.00 | 66,800.00 | 4,790,000 |
| 2024-02-22 | 68,100.00 | 69,300.00 | 67,800.00 | 68,100.00 | 68,100.00 | 4,150,000 |
| 2024-02-21 | 68,800.00 | 68,900.00 | 67,700.00 | 68,000.00 | 68,000.00 | 3,340,000 |
| 2024-02-20 | 69,700.00 | 69,700.00 | 68,200.00 | 68,800.00 | 68,800.00 | 3,380,000 |
| 2024-02-19 | 66,500.00 | 69,400.00 | 66,500.00 | 68,900.00 | 68,900.00 | 7,830,000 |
| 2024-02-16 | 65,100.00 | 66,400.00 | 65,100.00 | 66,200.00 | 66,200.00 | 2,710,000 |
| 2024-02-15 | 65,000.00 | 65,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | 2,030,000 |
| 2024-02-07 | 65,000.00 | 65,300.00 | 64,600.00 | 64,900.00 | 64,900.00 | 1,350,000 |
| 2024-02-06 | 65,300.00 | 65,300.00 | 64,700.00 | 64,800.00 | 64,800.00 | 1,610,000 |
| 2024-02-05 | 65,400.00 | 65,700.00 | 64,700.00 | 64,900.00 | 64,900.00 | 1,612,700 |
| 2024-02-02 | 65,600.00 | 65,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | 1,607,400 |
| 2024-02-01 | 64,400.00 | 65,500.00 | 64,400.00 | 65,100.00 | 65,100.00 | 1,692,500 |
| 2024-01-31 | 66,500.00 | 66,600.00 | 64,400.00 | 64,400.00 | 64,400.00 | 4,522,100 |
| 2024-01-30 | 65,600.00 | 66,600.00 | 65,600.00 | 66,100.00 | 66,100.00 | 1,170,000 |
| 2024-01-29 | 66,000.00 | 66,400.00 | 65,500.00 | 65,600.00 | 65,600.00 | 1,430,000 |
| 2024-01-26 | 67,000.00 | 67,000.00 | 65,800.00 | 65,800.00 | 65,800.00 | 1,936,600 |
| 2024-01-25 | 66,400.00 | 66,800.00 | 66,100.00 | 66,800.00 | 66,800.00 | 1,161,400 |
| 2024-01-24 | 67,000.00 | 67,500.00 | 66,200.00 | 66,200.00 | 66,200.00 | 2,992,900 |
| 2024-01-23 | 67,800.00 | 67,800.00 | 66,500.00 | 67,500.00 | 67,500.00 | 2,450,000 |
| 2024-01-22 | 68,500.00 | 68,500.00 | 67,000.00 | 67,700.00 | 67,700.00 | 1,780,000 |
| 2024-01-19 | 66,700.00 | 68,400.00 | 66,700.00 | 67,800.00 | 67,800.00 | 3,305,300 |
| 2024-01-18 | 66,400.00 | 67,000.00 | 66,400.00 | 66,400.00 | 66,400.00 | 1,954,100 |
| 2024-01-17 | 67,100.00 | 67,500.00 | 66,300.00 | 66,300.00 | 66,300.00 | 1,904,200 |
| 2024-01-16 | 65,600.00 | 67,300.00 | 65,300.00 | 67,100.00 | 67,100.00 | 1,940,000 |
| 2024-01-15 | 65,300.00 | 66,100.00 | 65,200.00 | 65,600.00 | 65,600.00 | 1,310,000 |
| 2024-01-12 | 66,000.00 | 66,000.00 | 64,800.00 | 64,800.00 | 64,800.00 | 3,812,500 |
| 2024-01-11 | 66,400.00 | 66,900.00 | 66,000.00 | 66,100.00 | 66,100.00 | 2,173,000 |
| 2024-01-10 | 66,200.00 | 67,500.00 | 66,100.00 | 66,200.00 | 66,200.00 | 2,538,100 |
| 2024-01-09 | 66,700.00 | 67,400.00 | 66,000.00 | 66,100.00 | 66,100.00 | 2,180,000 |
| 2024-01-08 | 68,000.00 | 68,000.00 | 66,600.00 | 66,600.00 | 66,600.00 | 2,680,000 |
| 2024-01-05 | 68,200.00 | 68,300.00 | 66,600.00 | 67,900.00 | 67,900.00 | 3,405,400 |
| 2024-01-04 | 69,000.00 | 69,100.00 | 68,100.00 | 68,100.00 | 68,100.00 | 2,526,000 |
| 2024-01-03 | 68,000.00 | 68,900.00 | 67,700.00 | 68,900.00 | 68,900.00 | 6,099,400 |
| 2024-01-02 | 67,700.00 | 69,300.00 | 67,300.00 | 68,400.00 | 68,400.00 | 3,620,000 |
| 2023-12-29 | 67,100.00 | 68,300.00 | 67,000.00 | 67,000.00 | 67,000.00 | 14,980,800 |
| 2023-12-28 | 67,100.00 | 67,600.00 | 66,600.00 | 67,000.00 | 67,000.00 | 5,612,000 |
| 2023-12-27 | 66,200.00 | 67,900.00 | 66,000.00 | 67,000.00 | 67,000.00 | 2,870,000 |
| 2023-12-26 | 66,900.00 | 66,900.00 | 65,600.00 | 66,200.00 | 66,200.00 | 2,680,000 |
| 2023-12-25 | 63,200.00 | 66,500.00 | 63,200.00 | 66,400.00 | 66,400.00 | 3,230,000 |
| 2023-12-22 | 64,000.00 | 64,200.00 | 63,000.00 | 63,000.00 | 63,000.00 | 3,973,600 |
| 2023-12-21 | 63,000.00 | 64,400.00 | 63,000.00 | 63,700.00 | 63,700.00 | 1,427,500 |
| 2023-12-20 | 62,800.00 | 64,000.00 | 62,500.00 | 63,900.00 | 63,900.00 | 1,655,900 |
| 2023-12-19 | 62,900.00 | 63,500.00 | 61,800.00 | 62,200.00 | 62,200.00 | 2,060,000 |
| 2023-12-18 | 63,200.00 | 63,800.00 | 62,600.00 | 62,900.00 | 62,900.00 | 1,640,000 |
| 2023-12-15 | 65,000.00 | 65,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 4,241,400 |
| 2023-12-14 | 66,300.00 | 66,500.00 | 64,800.00 | 65,000.00 | 65,000.00 | 1,750,100 |
| 2023-12-13 | 66,500.00 | 67,400.00 | 65,700.00 | 65,800.00 | 65,800.00 | 2,760,300 |
| 2023-12-12 | 67,700.00 | 67,700.00 | 65,700.00 | 66,200.00 | 66,200.00 | 3,130,000 |
| 2023-12-11 | 66,800.00 | 68,000.00 | 66,700.00 | 67,500.00 | 67,500.00 | 2,890,000 |
| 2023-12-08 | 63,500.00 | 66,900.00 | 63,500.00 | 66,200.00 | 66,200.00 | 5,462,100 |
| 2023-12-07 | 62,200.00 | 64,200.00 | 62,100.00 | 63,500.00 | 63,500.00 | 3,977,500 |
| 2023-12-06 | 61,400.00 | 62,300.00 | 61,400.00 | 62,100.00 | 62,100.00 | 4,570,400 |
| 2023-12-05 | 62,300.00 | 62,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1,430,000 |
| 2023-12-04 | 61,500.00 | 63,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1,300,000 |
| 2023-12-01 | 61,000.00 | 61,800.00 | 60,800.00 | 61,500.00 | 61,500.00 | 1,080,400 |
| 2023-11-30 | 62,200.00 | 62,900.00 | 60,500.00 | 60,500.00 | 60,500.00 | 2,262,200 |
| 2023-11-29 | 61,500.00 | 63,000.00 | 61,500.00 | 62,900.00 | 62,900.00 | 1,595,200 |
| 2023-11-28 | 60,900.00 | 61,800.00 | 59,900.00 | 61,300.00 | 61,300.00 | 1,180,000 |
| 2023-11-27 | 62,000.00 | 62,300.00 | 60,900.00 | 60,900.00 | 60,900.00 | 1,250,000 |
| 2023-11-24 | 63,400.00 | 63,500.00 | 60,600.00 | 61,800.00 | 61,800.00 | 3,716,400 |
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.