Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 103,800.00 | 105,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 903,000 |
| 2022-12-07 | 102,000.00 | 106,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 833,300 |
| 2022-12-06 | 105,500.00 | 105,500.00 | 101,600.00 | 102,000.00 | 102,000.00 | 1,100,000 |
| 2022-12-05 | 102,900.00 | 110,000.00 | 102,500.00 | 105,000.00 | 105,000.00 | 1,020,000 |
| 2022-12-02 | 99,000.00 | 103,900.00 | 98,400.00 | 103,900.00 | 103,900.00 | 1,435,000 |
| 2022-12-01 | 102,000.00 | 102,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 3,511,500 |
| 2022-11-30 | 99,500.00 | 102,000.00 | 92,900.00 | 102,000.00 | 102,000.00 | 3,488,800 |
| 2022-11-29 | 97,200.00 | 99,000.00 | 95,500.00 | 99,000.00 | 99,000.00 | 2,170,000 |
| 2022-11-28 | 94,000.00 | 97,200.00 | 93,500.00 | 97,200.00 | 97,200.00 | 2,130,000 |
| 2022-11-25 | 90,000.00 | 94,500.00 | 90,000.00 | 94,000.00 | 94,000.00 | 923,100 |
| 2022-11-24 | 91,500.00 | 91,500.00 | 88,000.00 | 89,000.00 | 89,000.00 | 1,311,500 |
| 2022-11-23 | 88,600.00 | 92,900.00 | 88,300.00 | 92,900.00 | 92,900.00 | 834,200 |
| 2022-11-22 | 93,600.00 | 98,000.00 | 88,500.00 | 91,800.00 | 91,800.00 | 1,400,000 |
| 2022-11-21 | 95,200.00 | 95,200.00 | 93,400.00 | 95,100.00 | 95,100.00 | 633,400 |
| 2022-11-18 | 97,100.00 | 97,500.00 | 91,500.00 | 95,200.00 | 95,200.00 | 1,521,438 |
| 2022-11-17 | 90,500.00 | 97,000.00 | 90,200.00 | 97,000.00 | 97,000.00 | 1,625,000 |
| 2022-11-16 | 85,500.00 | 90,900.00 | 84,500.00 | 90,900.00 | 90,900.00 | 1,308,900 |
| 2022-11-15 | 89,100.00 | 89,800.00 | 85,800.00 | 89,400.00 | 89,400.00 | 1,070,000 |
| 2022-11-14 | 85,500.00 | 92,500.00 | 84,100.00 | 89,100.00 | 89,100.00 | 1,290,000 |
| 2022-11-11 | 82,000.00 | 86,600.00 | 82,000.00 | 86,500.00 | 86,500.00 | 1,055,100 |
| 2022-11-10 | 87,000.00 | 87,100.00 | 81,000.00 | 81,000.00 | 81,000.00 | 1,284,300 |
| 2022-11-09 | 86,500.00 | 87,500.00 | 84,500.00 | 87,000.00 | 87,000.00 | 2,035,900 |
| 2022-11-08 | 84,000.00 | 87,800.00 | 81,000.00 | 86,000.00 | 86,000.00 | 1,180,000 |
| 2022-11-07 | 84,300.00 | 88,000.00 | 82,500.00 | 84,500.00 | 84,500.00 | 1,270,000 |
| 2022-11-04 | 84,000.00 | 85,400.00 | 81,000.00 | 84,300.00 | 84,300.00 | 952,900 |
| 2022-11-03 | 80,000.00 | 85,400.00 | 79,900.00 | 85,400.00 | 85,400.00 | 737,800 |
| 2022-11-02 | 86,500.00 | 87,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 893,000 |
| 2022-11-01 | 86,400.00 | 87,200.00 | 83,800.00 | 86,500.00 | 86,500.00 | 1,130,000 |
| 2022-10-31 | 83,900.00 | 86,000.00 | 82,700.00 | 85,500.00 | 85,500.00 | 1,330,000 |
| 2022-10-28 | 83,000.00 | 83,900.00 | 81,500.00 | 83,900.00 | 83,900.00 | 1,877,600 |
| 2022-10-27 | 78,700.00 | 83,000.00 | 77,000.00 | 83,000.00 | 83,000.00 | 2,112,940 |
| 2022-10-26 | 75,000.00 | 78,000.00 | 73,300.00 | 78,000.00 | 78,000.00 | 1,291,088 |
| 2022-10-25 | 72,500.00 | 75,000.00 | 69,100.00 | 75,000.00 | 75,000.00 | 1,850,000 |
| 2022-10-24 | 74,800.00 | 75,800.00 | 69,600.00 | 72,800.00 | 72,800.00 | 1,300,000 |
| 2022-10-21 | 81,000.00 | 81,000.00 | 74,800.00 | 74,800.00 | 74,800.00 | 1,771,200 |
| 2022-10-20 | 79,500.00 | 80,800.00 | 78,500.00 | 80,200.00 | 80,200.00 | 2,123,100 |
| 2022-10-19 | 82,500.00 | 82,500.00 | 79,900.00 | 80,000.00 | 80,000.00 | 1,701,200 |
| 2022-10-18 | 80,000.00 | 83,200.00 | 79,900.00 | 82,000.00 | 82,000.00 | 1,770,000 |
| 2022-10-17 | 78,900.00 | 80,500.00 | 77,000.00 | 79,000.00 | 79,000.00 | 1,480,000 |
| 2022-10-14 | 81,000.00 | 81,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 2,619,200 |
| 2022-10-13 | 82,000.00 | 82,000.00 | 78,000.00 | 78,700.00 | 78,700.00 | 1,014,100 |
| 2022-10-12 | 81,400.00 | 82,500.00 | 79,800.00 | 81,100.00 | 81,100.00 | 2,400,700 |
| 2022-10-11 | 80,100.00 | 80,100.00 | 74,900.00 | 79,800.00 | 79,800.00 | 1,970,000 |
| 2022-10-10 | 80,000.00 | 87,000.00 | 77,000.00 | 80,500.00 | 80,500.00 | 1,090,000 |
| 2022-10-07 | 84,800.00 | 86,600.00 | 80,700.00 | 81,500.00 | 81,500.00 | 1,461,300 |
| 2022-10-06 | 91,400.00 | 91,500.00 | 86,000.00 | 86,700.00 | 86,700.00 | 948,300 |
| 2022-10-05 | 93,300.00 | 93,300.00 | 91,000.00 | 91,400.00 | 91,400.00 | 3,339,600 |
| 2022-10-04 | 93,100.00 | 95,000.00 | 90,400.00 | 90,500.00 | 90,500.00 | 991,500 |
| 2022-10-03 | 97,000.00 | 98,500.00 | 92,200.00 | 94,000.00 | 94,000.00 | 752,700 |
| 2022-09-30 | 98,200.00 | 103,200.00 | 98,200.00 | 99,000.00 | 99,000.00 | 893,200 |
| 2022-09-29 | 102,600.00 | 104,100.00 | 100,000.00 | 100,000.00 | 100,000.00 | 443,000 |
| 2022-09-28 | 105,100.00 | 105,900.00 | 102,100.00 | 102,100.00 | 102,100.00 | 1,115,600 |
| 2022-09-27 | 106,000.00 | 108,600.00 | 106,000.00 | 107,700.00 | 107,700.00 | 343,300 |
| 2022-09-26 | 107,200.00 | 109,500.00 | 107,000.00 | 107,700.00 | 107,700.00 | 658,100 |
| 2022-09-23 | 109,000.00 | 110,000.00 | 108,300.00 | 108,600.00 | 108,600.00 | 853,900 |
| 2022-09-22 | 110,900.00 | 111,500.00 | 108,100.00 | 110,000.00 | 110,000.00 | 435,200 |
| 2022-09-21 | 113,000.00 | 113,400.00 | 111,100.00 | 112,000.00 | 112,000.00 | 332,400 |
| 2022-09-20 | 112,000.00 | 113,400.00 | 111,800.00 | 113,300.00 | 113,300.00 | 302,800 |
| 2022-09-19 | 111,000.00 | 113,500.00 | 111,000.00 | 112,500.00 | 112,500.00 | 548,800 |
| 2022-09-16 | 111,800.00 | 112,800.00 | 109,800.00 | 112,800.00 | 112,800.00 | 1,709,700 |
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.