Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 80,000.00 | 80,100.00 | 79,300.00 | 79,600.00 | 79,600.00 | 1,580,000 |
| 2023-08-29 | 81,200.00 | 81,400.00 | 79,800.00 | 80,000.00 | 80,000.00 | 1,730,000 |
| 2023-08-28 | 79,700.00 | 80,800.00 | 79,500.00 | 80,700.00 | 80,700.00 | 1,100,000 |
| 2023-08-25 | 80,000.00 | 80,500.00 | 79,200.00 | 79,700.00 | 79,700.00 | 1,178,100 |
| 2023-08-24 | 77,300.00 | 80,000.00 | 77,300.00 | 80,000.00 | 80,000.00 | 1,756,900 |
| 2023-08-23 | 78,000.00 | 78,600.00 | 77,000.00 | 77,500.00 | 77,500.00 | 1,456,000 |
| 2023-08-22 | 78,500.00 | 78,900.00 | 76,300.00 | 77,700.00 | 77,700.00 | 1,850,000 |
| 2023-08-21 | 78,300.00 | 79,800.00 | 78,300.00 | 78,400.00 | 78,400.00 | 2,250,000 |
| 2023-08-18 | 82,100.00 | 82,400.00 | 77,800.00 | 79,000.00 | 79,000.00 | 4,020,300 |
| 2023-08-17 | 81,800.00 | 82,800.00 | 81,400.00 | 82,100.00 | 82,100.00 | 1,885,503 |
| 2023-08-16 | 82,300.00 | 82,400.00 | 81,200.00 | 81,800.00 | 81,800.00 | 3,282,303 |
| 2023-08-15 | 82,500.00 | 83,800.00 | 81,400.00 | 82,400.00 | 82,400.00 | 2,240,000 |
| 2023-08-14 | 84,500.00 | 84,500.00 | 82,200.00 | 82,200.00 | 82,200.00 | 2,720,000 |
| 2023-08-11 | 82,800.00 | 85,000.00 | 82,500.00 | 84,500.00 | 84,500.00 | 2,070,000 |
| 2023-08-10 | 87,300.00 | 87,900.00 | 83,000.00 | 83,000.00 | 83,000.00 | 4,720,000 |
| 2023-08-09 | 89,000.00 | 89,000.00 | 87,800.00 | 88,000.00 | 88,000.00 | 2,420,000 |
| 2023-08-08 | 89,300.00 | 89,400.00 | 87,900.00 | 89,200.00 | 89,200.00 | 2,450,000 |
| 2023-08-07 | 86,700.00 | 88,200.00 | 86,000.00 | 88,200.00 | 88,200.00 | 2,410,000 |
| 2023-08-04 | 86,300.00 | 86,700.00 | 85,700.00 | 86,300.00 | 86,300.00 | 2,037,612 |
| 2023-08-03 | 85,500.00 | 86,600.00 | 85,200.00 | 86,100.00 | 86,100.00 | 1,880,513 |
| 2023-08-02 | 86,400.00 | 86,400.00 | 85,100.00 | 85,200.00 | 85,200.00 | 2,264,012 |
| 2023-08-01 | 87,600.00 | 87,600.00 | 86,400.00 | 86,700.00 | 86,700.00 | 1,840,000 |
| 2023-07-31 | 87,000.00 | 88,200.00 | 86,800.00 | 87,300.00 | 87,300.00 | 2,580,000 |
| 2023-07-28 | 84,200.00 | 86,200.00 | 84,000.00 | 86,100.00 | 86,100.00 | 3,488,206 |
| 2023-07-27 | 84,500.00 | 84,700.00 | 84,000.00 | 84,200.00 | 84,200.00 | 1,846,209 |
| 2023-07-26 | 83,400.00 | 85,200.00 | 83,200.00 | 84,600.00 | 84,600.00 | 1,719,308 |
| 2023-07-25 | 84,100.00 | 84,500.00 | 83,000.00 | 83,400.00 | 83,400.00 | 1,940,000 |
| 2023-07-24 | 84,600.00 | 84,700.00 | 83,200.00 | 84,000.00 | 84,000.00 | 2,680,000 |
| 2023-07-21 | 79,500.00 | 83,000.00 | 79,500.00 | 83,000.00 | 83,000.00 | 2,883,206 |
| 2023-07-20 | 80,900.00 | 80,900.00 | 79,100.00 | 79,500.00 | 79,500.00 | 2,335,704 |
| 2023-07-19 | 80,600.00 | 81,300.00 | 80,500.00 | 80,800.00 | 80,800.00 | 2,170,700 |
| 2023-07-18 | 80,600.00 | 81,300.00 | 80,200.00 | 80,500.00 | 80,500.00 | 1,270,000 |
| 2023-07-17 | 81,800.00 | 81,800.00 | 80,500.00 | 80,700.00 | 80,700.00 | 1,450,000 |
| 2023-07-14 | 82,000.00 | 82,700.00 | 80,700.00 | 81,800.00 | 81,800.00 | 1,690,600 |
| 2023-07-13 | 79,600.00 | 81,900.00 | 79,500.00 | 81,800.00 | 81,800.00 | 4,894,400 |
| 2023-07-12 | 80,100.00 | 80,100.00 | 79,000.00 | 79,500.00 | 79,500.00 | 1,607,300 |
| 2023-07-11 | 78,100.00 | 80,100.00 | 78,100.00 | 79,200.00 | 79,200.00 | 2,850,000 |
| 2023-07-10 | 75,400.00 | 77,900.00 | 75,400.00 | 77,900.00 | 77,900.00 | 2,350,000 |
| 2023-07-07 | 76,200.00 | 76,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | 1,421,500 |
| 2023-07-06 | 75,500.00 | 76,100.00 | 75,500.00 | 76,000.00 | 76,000.00 | 964,100 |
| 2023-07-05 | 75,900.00 | 76,300.00 | 75,500.00 | 75,800.00 | 75,800.00 | 5,298,800 |
| 2023-07-04 | 75,400.00 | 75,900.00 | 75,300.00 | 75,600.00 | 75,600.00 | 823,200 |
| 2023-07-03 | 75,200.00 | 76,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | 646,200 |
| 2023-06-30 | 75,400.00 | 76,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | 3,731,600 |
| 2023-06-29 | 76,800.00 | 76,800.00 | 75,400.00 | 75,400.00 | 75,400.00 | 1,147,500 |
| 2023-06-28 | 77,900.00 | 77,900.00 | 76,700.00 | 77,000.00 | 77,000.00 | 691,700 |
| 2023-06-27 | 77,800.00 | 78,000.00 | 76,900.00 | 77,700.00 | 77,700.00 | 685,500 |
| 2023-06-26 | 78,000.00 | 79,000.00 | 77,000.00 | 77,700.00 | 77,700.00 | 981,300 |
| 2023-06-23 | 76,100.00 | 77,800.00 | 75,700.00 | 77,300.00 | 77,300.00 | 3,060,600 |
| 2023-06-22 | 76,100.00 | 76,500.00 | 75,800.00 | 76,300.00 | 76,300.00 | 2,083,400 |
| 2023-06-21 | 75,100.00 | 76,200.00 | 74,600.00 | 76,100.00 | 76,100.00 | 1,151,800 |
| 2023-06-20 | 74,300.00 | 75,300.00 | 74,300.00 | 75,200.00 | 75,200.00 | 605,600 |
| 2023-06-19 | 76,500.00 | 76,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 1,150,000 |
| 2023-06-16 | 77,500.00 | 77,600.00 | 75,400.00 | 76,600.00 | 76,600.00 | 2,124,500 |
| 2023-06-15 | 78,000.00 | 78,100.00 | 76,700.00 | 77,100.00 | 77,100.00 | 1,293,800 |
| 2023-06-14 | 78,800.00 | 79,400.00 | 77,800.00 | 78,000.00 | 78,000.00 | 4,574,301 |
| 2023-06-13 | 78,600.00 | 78,800.00 | 77,900.00 | 78,800.00 | 78,800.00 | 1,700,000 |
| 2023-06-12 | 77,000.00 | 78,400.00 | 76,600.00 | 78,400.00 | 78,400.00 | 2,600,000 |
| 2023-06-09 | 75,000.00 | 76,900.00 | 74,200.00 | 76,500.00 | 76,500.00 | 4,539,700 |
| 2023-06-08 | 76,300.00 | 76,400.00 | 74,300.00 | 74,400.00 | 74,400.00 | 1,326,300 |
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.