Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 65,500.00 | 65,500.00 | 63,300.00 | 63,300.00 | 63,300.00 | 1,594,500 |
| 2023-11-22 | 64,700.00 | 65,500.00 | 63,600.00 | 64,900.00 | 64,900.00 | 1,764,000 |
| 2023-11-21 | 64,900.00 | 64,900.00 | 63,600.00 | 64,600.00 | 64,600.00 | 1,390,000 |
| 2023-11-20 | 62,700.00 | 65,000.00 | 62,700.00 | 63,600.00 | 63,600.00 | 1,340,000 |
| 2023-11-17 | 66,700.00 | 67,000.00 | 63,400.00 | 64,100.00 | 64,100.00 | 2,889,900 |
| 2023-11-16 | 66,800.00 | 66,900.00 | 65,400.00 | 66,000.00 | 66,000.00 | 1,450,600 |
| 2023-11-15 | 63,600.00 | 66,900.00 | 63,500.00 | 65,800.00 | 65,800.00 | 3,867,100 |
| 2023-11-14 | 62,200.00 | 62,800.00 | 61,600.00 | 62,600.00 | 62,600.00 | 1,530,000 |
| 2023-11-13 | 62,000.00 | 62,900.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1,200,000 |
| 2023-11-10 | 62,000.00 | 63,400.00 | 61,700.00 | 61,700.00 | 61,700.00 | 1,581,800 |
| 2023-11-09 | 63,900.00 | 64,500.00 | 62,700.00 | 62,800.00 | 62,800.00 | 1,616,400 |
| 2023-11-08 | 62,000.00 | 63,900.00 | 60,500.00 | 63,800.00 | 63,800.00 | 2,102,400 |
| 2023-11-07 | 64,000.00 | 64,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1,580,000 |
| 2023-11-06 | 64,000.00 | 64,600.00 | 63,000.00 | 64,000.00 | 64,000.00 | 1,130,000 |
| 2023-11-03 | 63,000.00 | 63,900.00 | 61,700.00 | 63,900.00 | 63,900.00 | 1,619,400 |
| 2023-11-02 | 60,500.00 | 62,800.00 | 59,800.00 | 62,700.00 | 62,700.00 | 1,571,400 |
| 2023-11-01 | 58,200.00 | 59,500.00 | 57,000.00 | 59,500.00 | 59,500.00 | 1,807,900 |
| 2023-10-31 | 59,000.00 | 59,000.00 | 56,000.00 | 58,200.00 | 58,200.00 | 2,910,000 |
| 2023-10-30 | 56,000.00 | 59,200.00 | 56,000.00 | 58,000.00 | 58,000.00 | 2,160,000 |
| 2023-10-27 | 62,000.00 | 62,000.00 | 57,200.00 | 57,800.00 | 57,800.00 | 6,771,500 |
| 2023-10-26 | 64,800.00 | 64,800.00 | 61,400.00 | 61,400.00 | 61,400.00 | 3,585,400 |
| 2023-10-25 | 67,000.00 | 67,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | 1,385,400 |
| 2023-10-24 | 66,200.00 | 67,300.00 | 64,900.00 | 66,900.00 | 66,900.00 | 1,640,000 |
| 2023-10-23 | 68,000.00 | 68,100.00 | 65,800.00 | 66,000.00 | 66,000.00 | 2,130,000 |
| 2023-10-20 | 66,400.00 | 69,000.00 | 65,900.00 | 69,000.00 | 69,000.00 | 1,883,100 |
| 2023-10-19 | 68,300.00 | 68,400.00 | 65,900.00 | 66,400.00 | 66,400.00 | 2,406,000 |
| 2023-10-18 | 71,000.00 | 71,500.00 | 67,500.00 | 68,300.00 | 68,300.00 | 1,882,700 |
| 2023-10-17 | 72,000.00 | 72,300.00 | 71,000.00 | 71,000.00 | 71,000.00 | 727,500 |
| 2023-10-16 | 72,500.00 | 72,500.00 | 71,600.00 | 71,600.00 | 71,600.00 | 1,000,000 |
| 2023-10-13 | 72,500.00 | 73,500.00 | 71,600.00 | 72,700.00 | 72,700.00 | 1,242,300 |
| 2023-10-12 | 74,000.00 | 74,100.00 | 73,000.00 | 73,100.00 | 73,100.00 | 1,082,600 |
| 2023-10-11 | 73,500.00 | 73,800.00 | 72,200.00 | 73,800.00 | 73,800.00 | 2,333,700 |
| 2023-10-10 | 74,000.00 | 74,300.00 | 73,200.00 | 73,200.00 | 73,200.00 | 926,500 |
| 2023-10-09 | 72,200.00 | 74,000.00 | 72,100.00 | 73,500.00 | 73,500.00 | 854,300 |
| 2023-10-06 | 72,700.00 | 72,900.00 | 71,000.00 | 72,700.00 | 72,700.00 | 2,313,000 |
| 2023-10-05 | 73,600.00 | 74,800.00 | 72,800.00 | 72,800.00 | 72,800.00 | 877,900 |
| 2023-10-04 | 73,000.00 | 75,000.00 | 72,800.00 | 73,500.00 | 73,500.00 | 1,448,600 |
| 2023-10-03 | 77,400.00 | 77,400.00 | 74,000.00 | 74,000.00 | 74,000.00 | 2,190,000 |
| 2023-10-02 | 76,200.00 | 78,700.00 | 76,000.00 | 77,400.00 | 77,400.00 | 2,720,000 |
| 2023-09-29 | 76,500.00 | 76,500.00 | 75,200.00 | 76,300.00 | 76,300.00 | 12,540,500 |
| 2023-09-28 | 74,500.00 | 77,000.00 | 73,100.00 | 76,500.00 | 76,500.00 | 1,700,600 |
| 2023-09-27 | 73,000.00 | 76,000.00 | 72,600.00 | 76,000.00 | 76,000.00 | 3,005,500 |
| 2023-09-26 | 70,300.00 | 74,900.00 | 70,300.00 | 73,000.00 | 73,000.00 | 2,270,000 |
| 2023-09-25 | 75,000.00 | 75,400.00 | 70,300.00 | 70,300.00 | 70,300.00 | 3,400,000 |
| 2023-09-22 | 77,400.00 | 78,000.00 | 75,400.00 | 75,400.00 | 75,400.00 | 3,485,700 |
| 2023-09-21 | 79,500.00 | 80,100.00 | 78,500.00 | 78,800.00 | 78,800.00 | 2,614,900 |
| 2023-09-20 | 78,800.00 | 79,800.00 | 78,700.00 | 79,700.00 | 79,700.00 | 2,339,000 |
| 2023-09-19 | 78,300.00 | 79,400.00 | 78,000.00 | 79,000.00 | 79,000.00 | 1,120,000 |
| 2023-09-18 | 79,700.00 | 79,700.00 | 78,100.00 | 78,500.00 | 78,500.00 | 1,010,000 |
| 2023-09-15 | 78,800.00 | 80,700.00 | 78,400.00 | 79,700.00 | 79,700.00 | 3,702,600 |
| 2023-09-14 | 80,400.00 | 80,400.00 | 78,300.00 | 78,600.00 | 78,600.00 | 1,810,500 |
| 2023-09-13 | 81,000.00 | 81,400.00 | 79,900.00 | 80,100.00 | 80,100.00 | 3,308,900 |
| 2023-09-12 | 80,000.00 | 81,000.00 | 79,300.00 | 81,000.00 | 81,000.00 | 1,510,000 |
| 2023-09-11 | 82,100.00 | 82,400.00 | 79,600.00 | 79,600.00 | 79,600.00 | 3,010,000 |
| 2023-09-08 | 82,100.00 | 83,500.00 | 81,800.00 | 81,800.00 | 81,800.00 | 3,355,601 |
| 2023-09-07 | 83,500.00 | 83,900.00 | 82,000.00 | 82,000.00 | 82,000.00 | 2,102,600 |
| 2023-09-06 | 81,500.00 | 82,700.00 | 80,800.00 | 82,700.00 | 82,700.00 | 1,831,100 |
| 2023-09-05 | 82,300.00 | 82,400.00 | 81,300.00 | 81,500.00 | 81,500.00 | 1,430,000 |
| 2023-08-31 | 80,000.00 | 81,700.00 | 79,500.00 | 81,500.00 | 81,500.00 | 2,545,900 |
| 2023-08-30 | 80,000.00 | 80,100.00 | 79,300.00 | 79,600.00 | 79,600.00 | 1,580,000 |
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.