Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 110,800.00 | 113,800.00 | 109,200.00 | 111,000.00 | 110,189.04 | 954,600 |
| 2022-06-20 | 115,000.00 | 117,500.00 | 111,000.00 | 111,000.00 | 110,189.04 | 1,432,700 |
| 2022-06-17 | 108,000.00 | 117,000.00 | 107,300.00 | 117,000.00 | 116,145.21 | 1,927,200 |
| 2022-06-16 | 107,000.00 | 113,400.00 | 107,000.00 | 110,700.00 | 109,891.23 | 1,489,700 |
| 2022-06-15 | 107,000.00 | 109,000.00 | 104,700.00 | 106,000.00 | 105,225.57 | 1,667,000 |
| 2022-06-14 | 104,100.00 | 109,800.00 | 104,100.00 | 106,300.00 | 105,523.38 | 3,028,900 |
| 2022-06-13 | 113,100.00 | 115,000.00 | 109,000.00 | 109,000.00 | 108,203.65 | 1,101,100 |
| 2022-06-10 | 115,100.00 | 118,500.00 | 115,100.00 | 117,000.00 | 116,145.21 | 3,087,000 |
| 2022-06-09 | 118,500.00 | 120,000.00 | 118,100.00 | 118,500.00 | 117,634.25 | 711,400 |
| 2022-06-08 | 118,000.00 | 121,500.00 | 117,900.00 | 119,300.00 | 118,428.40 | 1,468,800 |
| 2022-06-07 | 115,100.00 | 117,900.00 | 113,200.00 | 117,900.00 | 117,038.63 | 1,480,120 |
| 2022-06-06 | 112,800.00 | 117,000.00 | 108,000.00 | 117,000.00 | 116,145.21 | 1,851,800 |
| 2022-06-03 | 114,500.00 | 114,500.00 | 111,500.00 | 112,800.00 | 111,975.89 | 894,800 |
| 2022-06-02 | 115,000.00 | 115,000.00 | 112,900.00 | 114,300.00 | 113,464.93 | 871,800 |
| 2022-06-01 | 110,000.00 | 115,000.00 | 110,000.00 | 115,000.00 | 114,159.82 | 5,546,700 |
| 2022-05-31 | 108,000.00 | 112,400.00 | 108,000.00 | 112,400.00 | 111,578.81 | 1,965,300 |
| 2022-05-30 | 110,000.00 | 110,000.00 | 108,900.00 | 110,000.00 | 109,196.35 | 4,593,100 |
| 2022-05-27 | 108,800.00 | 111,900.00 | 108,000.00 | 110,000.00 | 109,196.35 | 1,781,700 |
| 2022-05-26 | 110,500.00 | 110,700.00 | 108,000.00 | 108,600.00 | 107,806.58 | 834,000 |
| 2022-05-25 | 109,000.00 | 113,500.00 | 107,500.00 | 110,500.00 | 109,692.69 | 829,700 |
| 2022-05-24 | 104,500.00 | 109,900.00 | 104,000.00 | 109,000.00 | 108,203.65 | 859,100 |
| 2022-05-23 | 108,600.00 | 108,900.00 | 104,000.00 | 104,500.00 | 103,736.53 | 700,700 |
| 2022-05-20 | 109,800.00 | 111,700.00 | 107,000.00 | 107,800.00 | 107,012.42 | 1,130,900 |
| 2022-05-19 | 102,000.00 | 110,400.00 | 100,000.00 | 110,400.00 | 109,593.42 | 1,722,600 |
| 2022-05-18 | 98,100.00 | 103,200.00 | 93,500.00 | 103,200.00 | 102,446.03 | 1,871,600 |
| 2022-05-17 | 88,000.00 | 96,500.00 | 85,700.00 | 96,500.00 | 95,794.98 | 2,293,300 |
| 2022-05-16 | 99,000.00 | 99,600.00 | 90,200.00 | 90,200.00 | 89,541.00 | 1,052,900 |
| 2022-05-13 | 103,100.00 | 105,000.00 | 96,900.00 | 96,900.00 | 96,192.05 | 1,861,600 |
| 2022-05-12 | 111,900.00 | 112,700.00 | 104,100.00 | 104,100.00 | 103,339.45 | 1,573,600 |
| 2022-05-11 | 113,700.00 | 115,000.00 | 111,500.00 | 111,900.00 | 111,082.47 | 2,669,100 |
| 2022-05-10 | 114,100.00 | 116,100.00 | 110,200.00 | 116,100.00 | 115,251.78 | 1,088,600 |
| 2022-05-09 | 116,000.00 | 116,200.00 | 111,000.00 | 114,900.00 | 114,060.55 | 1,081,100 |
| 2022-05-06 | 115,000.00 | 118,500.00 | 115,000.00 | 117,000.00 | 116,145.21 | 2,025,300 |
| 2022-05-05 | 114,000.00 | 119,000.00 | 113,400.00 | 119,000.00 | 118,130.59 | 933,300 |
| 2022-05-04 | 116,000.00 | 116,800.00 | 113,000.00 | 113,100.00 | 112,273.70 | 512,200 |
| 2022-04-29 | 117,000.00 | 118,600.00 | 115,100.00 | 116,000.00 | 115,152.51 | 1,098,700 |
| 2022-04-28 | 119,000.00 | 119,900.00 | 116,500.00 | 116,500.00 | 115,648.86 | 1,337,600 |
| 2022-04-27 | 116,000.00 | 121,800.00 | 111,000.00 | 119,000.00 | 118,130.59 | 5,348,100 |
| 2022-04-26 | 116,700.00 | 124,100.00 | 109,100.00 | 116,000.00 | 115,152.51 | 4,729,100 |
| 2022-04-25 | 124,600.00 | 124,600.00 | 115,800.00 | 116,000.00 | 115,152.51 | 1,076,900 |
| 2022-04-22 | 123,000.00 | 125,000.00 | 122,500.00 | 123,300.00 | 122,399.18 | 2,950,600 |
| 2022-04-21 | 122,000.00 | 125,000.00 | 122,000.00 | 123,000.00 | 122,101.37 | 1,623,700 |
| 2022-04-20 | 121,400.00 | 125,000.00 | 120,500.00 | 124,300.00 | 123,391.87 | 1,116,500 |
| 2022-04-19 | 124,900.00 | 125,500.00 | 119,500.00 | 120,500.00 | 119,619.63 | 964,900 |
| 2022-04-18 | 126,500.00 | 126,500.00 | 124,000.00 | 124,000.00 | 123,094.06 | 890,700 |
| 2022-04-15 | 126,200.00 | 126,600.00 | 124,100.00 | 125,000.00 | 124,086.76 | 1,015,000 |
| 2022-04-14 | 127,000.00 | 127,500.00 | 124,500.00 | 125,700.00 | 124,781.64 | 800,000 |
| 2022-04-13 | 126,000.00 | 129,500.00 | 126,000.00 | 126,900.00 | 125,972.88 | 989,500 |
| 2022-04-12 | 130,000.00 | 130,000.00 | 123,900.00 | 125,400.00 | 124,483.84 | 1,373,600 |
| 2022-04-08 | 151,499.93 | 151,499.93 | 148,499.93 | 148,499.93 | 122,845.83 | 1,403,521 |
| 2022-04-07 | 154,999.93 | 154,999.93 | 150,999.93 | 150,999.93 | 124,913.95 | 2,115,841 |
| 2022-04-06 | 151,899.93 | 154,999.93 | 150,099.93 | 153,799.93 | 127,230.23 | 2,641,081 |
| 2022-04-05 | 151,799.93 | 153,799.93 | 149,999.93 | 151,599.93 | 125,410.29 | 887,160 |
| 2022-04-04 | 148,999.93 | 154,999.93 | 148,499.93 | 149,999.93 | 124,086.70 | 2,022,121 |
| 2022-04-01 | 143,999.93 | 148,599.93 | 142,499.94 | 146,499.93 | 121,191.35 | 970,440 |
| 2022-03-31 | 143,899.93 | 144,299.93 | 141,899.94 | 142,199.94 | 117,634.19 | 707,040 |
| 2022-03-30 | 143,099.94 | 145,499.93 | 142,099.94 | 143,999.93 | 119,123.23 | 810,480 |
| 2022-03-29 | 145,999.93 | 147,399.93 | 143,499.94 | 143,999.93 | 119,123.23 | 714,240 |
| 2022-03-28 | 144,999.93 | 145,899.93 | 142,999.94 | 145,599.93 | 120,446.83 | 756,000 |
| 2022-03-25 | 146,999.93 | 147,799.93 | 144,699.93 | 146,399.93 | 121,108.62 | 765,120 |
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.