Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 74,000.00 | 74,600.00 | 73,500.00 | 73,600.00 | 73,600.00 | 1,270,000 |
| 2023-06-05 | 73,000.00 | 74,700.00 | 72,800.00 | 74,100.00 | 74,100.00 | 2,010,000 |
| 2023-06-02 | 72,000.00 | 72,700.00 | 71,800.00 | 72,300.00 | 72,300.00 | 936,100 |
| 2023-06-01 | 72,000.00 | 72,200.00 | 71,500.00 | 71,800.00 | 71,800.00 | 326,400 |
| 2023-05-31 | 72,900.00 | 73,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | 3,464,500 |
| 2023-05-30 | 71,600.00 | 73,200.00 | 71,600.00 | 72,800.00 | 72,800.00 | 946,700 |
| 2023-05-29 | 72,100.00 | 72,200.00 | 71,400.00 | 71,600.00 | 71,600.00 | 483,800 |
| 2023-05-26 | 71,800.00 | 72,100.00 | 71,400.00 | 72,000.00 | 72,000.00 | 1,975,500 |
| 2023-05-25 | 71,800.00 | 72,500.00 | 70,800.00 | 72,000.00 | 72,000.00 | 2,036,000 |
| 2023-05-24 | 70,900.00 | 71,900.00 | 70,000.00 | 71,800.00 | 71,800.00 | 2,279,000 |
| 2023-05-23 | 72,000.00 | 72,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 2,300,000 |
| 2023-05-22 | 71,400.00 | 72,500.00 | 71,400.00 | 72,000.00 | 72,000.00 | 809,500 |
| 2023-05-19 | 73,200.00 | 73,200.00 | 71,600.00 | 72,400.00 | 72,400.00 | 760,300 |
| 2023-05-18 | 73,200.00 | 73,800.00 | 72,700.00 | 73,200.00 | 73,200.00 | 994,700 |
| 2023-05-17 | 73,300.00 | 74,000.00 | 73,000.00 | 73,100.00 | 73,100.00 | 644,100 |
| 2023-05-16 | 74,100.00 | 74,200.00 | 73,200.00 | 73,300.00 | 73,300.00 | 384,400 |
| 2023-05-15 | 74,400.00 | 75,200.00 | 74,100.00 | 74,100.00 | 74,100.00 | 718,700 |
| 2023-05-12 | 73,300.00 | 74,500.00 | 73,300.00 | 74,400.00 | 74,400.00 | 431,700 |
| 2023-05-11 | 73,700.00 | 74,300.00 | 73,300.00 | 73,800.00 | 73,800.00 | 3,170,100 |
| 2023-05-10 | 74,000.00 | 75,000.00 | 73,600.00 | 73,600.00 | 73,600.00 | 749,900 |
| 2023-05-09 | 74,000.00 | 74,600.00 | 73,400.00 | 73,600.00 | 73,600.00 | 621,800 |
| 2023-05-08 | 73,500.00 | 75,200.00 | 73,100.00 | 74,100.00 | 74,100.00 | 1,040,000 |
| 2023-05-05 | 70,600.00 | 73,100.00 | 70,500.00 | 73,000.00 | 73,000.00 | 950,000 |
| 2023-05-04 | 72,800.00 | 72,800.00 | 70,600.00 | 70,600.00 | 70,600.00 | 824,100 |
| 2023-04-28 | 72,700.00 | 73,200.00 | 72,300.00 | 73,100.00 | 73,100.00 | 612,100 |
| 2023-04-27 | 71,700.00 | 72,900.00 | 71,300.00 | 72,300.00 | 72,300.00 | 466,300 |
| 2023-04-26 | 71,300.00 | 71,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1,170,000 |
| 2023-04-25 | 73,900.00 | 73,900.00 | 71,100.00 | 71,300.00 | 71,300.00 | 1,020,000 |
| 2023-04-24 | 76,600.00 | 76,600.00 | 73,300.00 | 73,300.00 | 73,300.00 | 1,590,000 |
| 2023-04-21 | 78,000.00 | 78,100.00 | 76,200.00 | 76,400.00 | 76,400.00 | 1,146,700 |
| 2023-04-20 | 79,000.00 | 79,100.00 | 77,700.00 | 78,000.00 | 78,000.00 | 754,800 |
| 2023-04-19 | 78,200.00 | 79,800.00 | 78,000.00 | 78,700.00 | 78,700.00 | 1,244,600 |
| 2023-04-18 | 78,200.00 | 78,500.00 | 77,800.00 | 78,200.00 | 78,200.00 | 536,300 |
| 2023-04-17 | 78,000.00 | 78,200.00 | 77,200.00 | 78,100.00 | 78,100.00 | 912,500 |
| 2023-04-14 | 79,300.00 | 79,900.00 | 78,100.00 | 78,100.00 | 78,100.00 | 1,415,100 |
| 2023-04-13 | 80,000.00 | 80,500.00 | 79,200.00 | 79,200.00 | 79,200.00 | 1,335,800 |
| 2023-04-12 | 77,900.00 | 80,200.00 | 77,900.00 | 79,500.00 | 79,500.00 | 1,601,300 |
| 2023-04-11 | 77,600.00 | 78,000.00 | 77,200.00 | 77,900.00 | 77,900.00 | 753,700 |
| 2023-04-10 | 77,700.00 | 78,100.00 | 77,100.00 | 77,200.00 | 77,200.00 | 863,300 |
| 2023-04-07 | 77,000.00 | 77,900.00 | 76,900.00 | 77,600.00 | 77,600.00 | 611,100 |
| 2023-04-06 | 78,100.00 | 78,400.00 | 77,000.00 | 77,000.00 | 77,000.00 | 1,150,000 |
| 2023-04-05 | 78,700.00 | 79,200.00 | 77,600.00 | 78,400.00 | 78,400.00 | 835,000 |
| 2023-04-04 | 76,900.00 | 78,600.00 | 76,900.00 | 78,400.00 | 78,400.00 | 1,320,000 |
| 2023-04-03 | 78,800.00 | 78,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 1,650,000 |
| 2023-03-31 | 79,200.00 | 79,400.00 | 77,800.00 | 77,800.00 | 77,800.00 | 2,959,400 |
| 2023-03-30 | 79,300.00 | 79,600.00 | 78,500.00 | 79,200.00 | 79,200.00 | 1,823,900 |
| 2023-03-29 | 77,600.00 | 78,800.00 | 76,800.00 | 78,800.00 | 78,800.00 | 1,976,200 |
| 2023-03-28 | 77,500.00 | 77,800.00 | 76,800.00 | 77,600.00 | 77,600.00 | 1,760,000 |
| 2023-03-27 | 78,200.00 | 78,200.00 | 76,200.00 | 76,700.00 | 76,700.00 | 1,640,000 |
| 2023-03-24 | 79,000.00 | 79,000.00 | 77,700.00 | 78,000.00 | 78,000.00 | 1,368,800 |
| 2023-03-23 | 79,700.00 | 79,700.00 | 78,500.00 | 79,000.00 | 79,000.00 | 1,501,600 |
| 2023-03-22 | 80,200.00 | 80,600.00 | 78,200.00 | 80,500.00 | 80,500.00 | 3,138,600 |
| 2023-03-21 | 81,500.00 | 83,200.00 | 79,000.00 | 80,100.00 | 80,100.00 | 1,060,000 |
| 2023-03-20 | 82,600.00 | 82,800.00 | 79,400.00 | 81,500.00 | 81,500.00 | 1,330,000 |
| 2023-03-17 | 83,800.00 | 84,000.00 | 82,700.00 | 83,500.00 | 83,500.00 | 1,173,700 |
| 2023-03-16 | 84,700.00 | 84,700.00 | 82,000.00 | 83,800.00 | 83,800.00 | 897,900 |
| 2023-03-15 | 83,700.00 | 85,100.00 | 83,600.00 | 84,700.00 | 84,700.00 | 1,108,600 |
| 2023-03-14 | 84,100.00 | 85,000.00 | 82,500.00 | 83,600.00 | 83,600.00 | 939,100 |
| 2023-03-13 | 83,800.00 | 85,800.00 | 83,800.00 | 84,500.00 | 84,500.00 | 1,590,000 |
| 2023-03-10 | 80,500.00 | 84,500.00 | 80,500.00 | 83,900.00 | 83,900.00 | 1,407,600 |
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.