Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 114,200.00 | 114,500.00 | 111,000.00 | 112,000.00 | 112,000.00 | 538,400 |
| 2022-09-14 | 114,000.00 | 114,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 554,500 |
| 2022-09-13 | 114,500.00 | 116,400.00 | 113,500.00 | 115,270.00 | 115,270.00 | 542,200 |
| 2022-09-12 | 116,100.00 | 116,500.00 | 114,500.00 | 115,000.00 | 115,000.00 | 327,700 |
| 2022-09-09 | 115,000.00 | 117,000.00 | 114,400.00 | 116,100.00 | 116,100.00 | 539,300 |
| 2022-09-08 | 115,000.00 | 115,300.00 | 112,000.00 | 115,100.00 | 115,100.00 | 421,300 |
| 2022-09-07 | 116,000.00 | 116,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 836,300 |
| 2022-09-06 | 115,500.00 | 116,600.00 | 114,200.00 | 115,000.00 | 115,000.00 | 337,200 |
| 2022-09-05 | 114,000.00 | 116,000.00 | 113,100.00 | 115,500.00 | 115,500.00 | 556,800 |
| 2022-08-31 | 113,800.00 | 115,500.00 | 113,800.00 | 114,500.00 | 114,500.00 | 786,700 |
| 2022-08-30 | 113,000.00 | 114,800.00 | 112,000.00 | 113,700.00 | 113,700.00 | 574,200 |
| 2022-08-29 | 111,000.00 | 113,800.00 | 111,000.00 | 112,200.00 | 112,200.00 | 572,700 |
| 2022-08-26 | 113,500.00 | 113,500.00 | 112,000.00 | 112,200.00 | 112,200.00 | 359,700 |
| 2022-08-25 | 111,200.00 | 113,400.00 | 111,000.00 | 112,800.00 | 112,800.00 | 564,700 |
| 2022-08-24 | 112,800.00 | 114,000.00 | 111,900.00 | 111,900.00 | 111,900.00 | 556,200 |
| 2022-08-23 | 111,200.00 | 113,000.00 | 111,000.00 | 112,600.00 | 112,600.00 | 649,500 |
| 2022-08-22 | 112,000.00 | 113,800.00 | 111,000.00 | 111,800.00 | 111,800.00 | 460,700 |
| 2022-08-19 | 112,000.00 | 113,900.00 | 110,800.00 | 112,000.00 | 112,000.00 | 458,300 |
| 2022-08-18 | 111,500.00 | 114,900.00 | 110,600.00 | 112,000.00 | 112,000.00 | 1,715,300 |
| 2022-08-17 | 109,300.00 | 111,700.00 | 108,500.00 | 111,300.00 | 111,300.00 | 1,170,500 |
| 2022-08-16 | 108,500.00 | 109,200.00 | 107,100.00 | 109,000.00 | 109,000.00 | 619,600 |
| 2022-08-15 | 107,900.00 | 108,800.00 | 106,500.00 | 108,500.00 | 108,500.00 | 554,600 |
| 2022-08-12 | 106,700.00 | 107,200.00 | 105,700.00 | 107,200.00 | 107,200.00 | 252,200 |
| 2022-08-11 | 106,000.00 | 107,500.00 | 105,300.00 | 106,800.00 | 106,800.00 | 772,100 |
| 2022-08-10 | 105,200.00 | 107,000.00 | 104,700.00 | 105,800.00 | 105,800.00 | 560,100 |
| 2022-08-09 | 106,000.00 | 106,100.00 | 104,500.00 | 105,200.00 | 105,200.00 | 502,900 |
| 2022-08-08 | 104,500.00 | 105,800.00 | 104,500.00 | 104,800.00 | 104,800.00 | 637,400 |
| 2022-08-05 | 107,900.00 | 108,000.00 | 104,100.00 | 104,500.00 | 104,500.00 | 1,920,800 |
| 2022-08-04 | 110,000.00 | 110,200.00 | 106,700.00 | 107,900.00 | 107,900.00 | 1,593,800 |
| 2022-08-03 | 109,500.00 | 110,200.00 | 106,800.00 | 110,000.00 | 110,000.00 | 1,452,700 |
| 2022-08-02 | 109,600.00 | 111,000.00 | 107,100.00 | 110,000.00 | 110,000.00 | 1,114,600 |
| 2022-08-01 | 107,000.00 | 111,000.00 | 106,500.00 | 109,400.00 | 109,400.00 | 730,600 |
| 2022-07-29 | 111,000.00 | 112,000.00 | 105,000.00 | 109,750.00 | 109,750.00 | 840,100 |
| 2022-07-28 | 108,000.00 | 111,000.00 | 108,000.00 | 109,900.00 | 109,900.00 | 545,800 |
| 2022-07-27 | 109,200.00 | 110,000.00 | 108,000.00 | 109,900.00 | 109,900.00 | 294,900 |
| 2022-07-26 | 106,200.00 | 111,000.00 | 106,000.00 | 110,000.00 | 110,000.00 | 487,400 |
| 2022-07-25 | 108,400.00 | 111,300.00 | 105,700.00 | 108,600.00 | 108,600.00 | 461,100 |
| 2022-07-22 | 105,100.00 | 109,000.00 | 103,700.00 | 108,500.00 | 108,500.00 | 1,241,500 |
| 2022-07-21 | 103,200.00 | 106,900.00 | 103,000.00 | 105,500.00 | 105,500.00 | 2,452,920 |
| 2022-07-20 | 102,100.00 | 105,500.00 | 102,000.00 | 103,000.00 | 103,000.00 | 679,400 |
| 2022-07-19 | 102,500.00 | 102,500.00 | 101,000.00 | 102,000.00 | 102,000.00 | 367,200 |
| 2022-07-18 | 101,100.00 | 103,800.00 | 100,500.00 | 102,600.00 | 102,600.00 | 666,600 |
| 2022-07-15 | 101,900.00 | 103,500.00 | 101,000.00 | 101,200.00 | 101,200.00 | 861,760 |
| 2022-07-14 | 101,200.00 | 103,000.00 | 101,100.00 | 102,500.00 | 102,500.00 | 356,200 |
| 2022-07-13 | 100,700.00 | 103,700.00 | 100,700.00 | 101,000.00 | 101,000.00 | 549,100 |
| 2022-07-12 | 103,500.00 | 104,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | 2,267,100 |
| 2022-07-11 | 101,500.00 | 103,900.00 | 101,500.00 | 102,500.00 | 102,500.00 | 565,100 |
| 2022-07-08 | 103,500.00 | 104,900.00 | 103,500.00 | 104,900.00 | 104,900.00 | 609,700 |
| 2022-07-07 | 100,000.00 | 104,500.00 | 100,000.00 | 103,000.00 | 103,000.00 | 444,900 |
| 2022-07-06 | 102,000.00 | 106,200.00 | 100,000.00 | 100,000.00 | 100,000.00 | 2,702,300 |
| 2022-07-05 | 107,900.00 | 108,500.00 | 102,000.00 | 102,000.00 | 102,000.00 | 942,500 |
| 2022-07-04 | 109,500.00 | 110,000.00 | 107,100.00 | 107,700.00 | 107,700.00 | 357,800 |
| 2022-07-01 | 111,900.00 | 112,000.00 | 109,000.00 | 109,500.00 | 108,700.00 | 478,200 |
| 2022-06-30 | 112,200.00 | 114,200.00 | 111,500.00 | 112,000.00 | 111,181.74 | 456,000 |
| 2022-06-29 | 109,000.00 | 115,000.00 | 109,000.00 | 114,000.00 | 113,167.12 | 713,400 |
| 2022-06-28 | 113,000.00 | 114,200.00 | 110,300.00 | 114,000.00 | 113,167.12 | 1,209,600 |
| 2022-06-27 | 109,800.00 | 113,400.00 | 108,500.00 | 113,000.00 | 112,174.43 | 882,000 |
| 2022-06-24 | 108,500.00 | 110,200.00 | 108,500.00 | 109,500.00 | 108,700.00 | 602,000 |
| 2022-06-23 | 106,000.00 | 110,000.00 | 106,000.00 | 110,000.00 | 109,196.35 | 397,300 |
| 2022-06-22 | 111,000.00 | 114,000.00 | 106,000.00 | 106,000.00 | 105,225.57 | 902,700 |
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.