Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 80,500.00 | 84,500.00 | 80,500.00 | 83,900.00 | 83,900.00 | 1,407,600 |
| 2023-03-09 | 80,500.00 | 82,000.00 | 80,100.00 | 80,800.00 | 80,800.00 | 1,257,800 |
| 2023-03-08 | 78,200.00 | 81,000.00 | 77,800.00 | 80,400.00 | 80,400.00 | 1,497,600 |
| 2023-03-07 | 76,000.00 | 79,600.00 | 75,200.00 | 78,300.00 | 78,300.00 | 1,890,000 |
| 2023-03-06 | 76,500.00 | 78,000.00 | 74,400.00 | 74,400.00 | 74,400.00 | 850,800 |
| 2023-03-03 | 79,700.00 | 79,800.00 | 76,000.00 | 76,000.00 | 76,000.00 | 694,800 |
| 2023-03-02 | 80,400.00 | 81,300.00 | 79,000.00 | 79,000.00 | 79,000.00 | 630,400 |
| 2023-03-01 | 80,000.00 | 81,800.00 | 79,700.00 | 80,500.00 | 80,500.00 | 1,217,100 |
| 2023-02-28 | 82,000.00 | 82,500.00 | 80,000.00 | 82,000.00 | 82,000.00 | 585,400 |
| 2023-02-27 | 83,900.00 | 84,500.00 | 79,900.00 | 79,900.00 | 79,900.00 | 900,500 |
| 2023-02-24 | 88,800.00 | 88,800.00 | 84,900.00 | 85,900.00 | 85,900.00 | 806,500 |
| 2023-02-23 | 91,500.00 | 91,500.00 | 87,000.00 | 87,600.00 | 87,600.00 | 672,900 |
| 2023-02-22 | 93,000.00 | 93,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | 865,600 |
| 2023-02-21 | 94,000.00 | 94,800.00 | 93,200.00 | 93,800.00 | 93,800.00 | 258,400 |
| 2023-02-20 | 91,400.00 | 94,500.00 | 91,400.00 | 94,500.00 | 94,500.00 | 685,100 |
| 2023-02-17 | 93,000.00 | 93,000.00 | 91,100.00 | 91,300.00 | 91,300.00 | 826,800 |
| 2023-02-16 | 93,000.00 | 93,400.00 | 92,100.00 | 92,900.00 | 92,900.00 | 379,900 |
| 2023-02-15 | 92,000.00 | 93,300.00 | 92,000.00 | 93,000.00 | 93,000.00 | 1,496,300 |
| 2023-02-14 | 92,900.00 | 93,400.00 | 91,600.00 | 92,900.00 | 92,900.00 | 392,700 |
| 2023-02-13 | 91,200.00 | 92,900.00 | 90,100.00 | 92,900.00 | 92,900.00 | 468,600 |
| 2023-02-10 | 91,800.00 | 92,000.00 | 89,500.00 | 91,200.00 | 91,200.00 | 680,800 |
| 2023-02-09 | 93,500.00 | 94,500.00 | 91,800.00 | 91,800.00 | 91,800.00 | 793,600 |
| 2023-02-08 | 94,100.00 | 95,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 908,700 |
| 2023-02-07 | 96,000.00 | 96,000.00 | 93,300.00 | 94,100.00 | 94,100.00 | 857,100 |
| 2023-02-06 | 94,200.00 | 96,300.00 | 93,500.00 | 96,300.00 | 96,300.00 | 685,600 |
| 2023-02-03 | 95,600.00 | 96,700.00 | 93,600.00 | 96,500.00 | 96,500.00 | 1,681,400 |
| 2023-02-02 | 97,900.00 | 97,900.00 | 95,000.00 | 96,700.00 | 96,700.00 | 756,900 |
| 2023-02-01 | 100,200.00 | 101,800.00 | 95,100.00 | 95,200.00 | 95,200.00 | 1,135,600 |
| 2023-01-31 | 100,100.00 | 102,000.00 | 100,100.00 | 101,100.00 | 101,100.00 | 354,700 |
| 2023-01-30 | 105,000.00 | 105,400.00 | 102,000.00 | 102,000.00 | 102,000.00 | 330,200 |
| 2023-01-27 | 102,000.00 | 106,000.00 | 101,900.00 | 103,700.00 | 103,700.00 | 741,600 |
| 2023-01-19 | 98,300.00 | 102,000.00 | 95,300.00 | 102,000.00 | 102,000.00 | 1,020,000 |
| 2023-01-18 | 97,500.00 | 99,900.00 | 96,100.00 | 99,900.00 | 99,900.00 | 620,900 |
| 2023-01-17 | 94,700.00 | 97,500.00 | 93,300.00 | 97,500.00 | 97,500.00 | 600,000 |
| 2023-01-16 | 95,000.00 | 96,000.00 | 93,700.00 | 94,900.00 | 94,900.00 | 339,600 |
| 2023-01-13 | 94,100.00 | 95,000.00 | 93,400.00 | 95,000.00 | 95,000.00 | 319,800 |
| 2023-01-12 | 96,100.00 | 96,300.00 | 93,000.00 | 93,300.00 | 93,300.00 | 625,000 |
| 2023-01-11 | 96,000.00 | 96,300.00 | 94,300.00 | 96,000.00 | 96,000.00 | 556,800 |
| 2023-01-10 | 96,500.00 | 96,900.00 | 93,600.00 | 95,400.00 | 95,400.00 | 613,400 |
| 2023-01-09 | 96,700.00 | 97,300.00 | 95,500.00 | 96,500.00 | 96,500.00 | 398,200 |
| 2023-01-06 | 99,500.00 | 99,500.00 | 95,000.00 | 95,800.00 | 95,800.00 | 1,856,700 |
| 2023-01-05 | 100,000.00 | 100,100.00 | 98,000.00 | 99,500.00 | 99,500.00 | 1,484,600 |
| 2023-01-04 | 97,000.00 | 99,300.00 | 95,000.00 | 99,300.00 | 99,300.00 | 2,555,200 |
| 2023-01-03 | 95,000.00 | 96,000.00 | 93,000.00 | 96,000.00 | 96,000.00 | 740,400 |
| 2022-12-30 | 96,000.00 | 96,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 453,200 |
| 2022-12-29 | 92,500.00 | 95,800.00 | 92,500.00 | 94,000.00 | 94,000.00 | 629,600 |
| 2022-12-28 | 91,700.00 | 96,000.00 | 91,100.00 | 93,000.00 | 93,000.00 | 661,400 |
| 2022-12-27 | 91,500.00 | 95,800.00 | 91,200.00 | 91,600.00 | 91,600.00 | 617,300 |
| 2022-12-26 | 95,000.00 | 95,000.00 | 91,500.00 | 91,500.00 | 91,500.00 | 613,800 |
| 2022-12-23 | 92,500.00 | 95,200.00 | 91,400.00 | 95,000.00 | 95,000.00 | 552,900 |
| 2022-12-22 | 95,000.00 | 95,600.00 | 93,000.00 | 94,400.00 | 94,400.00 | 404,000 |
| 2022-12-21 | 94,700.00 | 94,900.00 | 93,000.00 | 94,900.00 | 94,900.00 | 702,500 |
| 2022-12-20 | 93,400.00 | 95,000.00 | 92,100.00 | 94,000.00 | 94,000.00 | 568,100 |
| 2022-12-19 | 94,200.00 | 95,300.00 | 92,500.00 | 95,000.00 | 95,000.00 | 1,260,000 |
| 2022-12-16 | 98,000.00 | 98,000.00 | 93,500.00 | 93,500.00 | 93,500.00 | 3,393,500 |
| 2022-12-15 | 97,000.00 | 99,000.00 | 95,100.00 | 98,200.00 | 98,200.00 | 687,600 |
| 2022-12-14 | 98,500.00 | 98,500.00 | 95,100.00 | 96,000.00 | 96,000.00 | 1,061,300 |
| 2022-12-13 | 96,900.00 | 97,500.00 | 95,800.00 | 97,000.00 | 97,000.00 | 1,490,000 |
| 2022-12-12 | 100,000.00 | 100,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | 913,300 |
| 2022-12-09 | 99,000.00 | 101,900.00 | 96,100.00 | 97,000.00 | 97,000.00 | 1,175,300 |
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.