Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 64,500.00 | 66,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 4,817,000 |
| 2026-07-20 | 67,800.00 | 67,800.00 | 64,600.00 | 64,800.00 | 64,800.00 | 6,394,700 |
| 2026-07-17 | 67,800.00 | 68,200.00 | 67,400.00 | 68,000.00 | 68,000.00 | 2,754,149 |
| 2026-07-16 | 67,500.00 | 68,000.00 | 66,700.00 | 68,000.00 | 68,000.00 | 3,443,004 |
| 2026-07-15 | 68,400.00 | 68,500.00 | 67,400.00 | 68,000.00 | 68,000.00 | 2,737,335 |
| 2026-07-14 | 67,300.00 | 68,400.00 | 67,100.00 | 68,400.00 | 68,400.00 | 2,367,507 |
| 2026-07-13 | 68,300.00 | 68,500.00 | 66,700.00 | 67,900.00 | 67,900.00 | 5,525,623 |
| 2026-07-10 | 68,600.00 | 69,100.00 | 68,100.00 | 68,800.00 | 68,800.00 | 2,839,947 |
| 2026-07-09 | 68,800.00 | 69,600.00 | 68,600.00 | 68,900.00 | 68,900.00 | 2,303,870 |
| 2026-07-08 | 68,400.00 | 69,700.00 | 67,500.00 | 69,000.00 | 69,000.00 | 10,953,280 |
| 2026-07-07 | 70,400.00 | 70,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | 9,710,374 |
| 2026-07-06 | 71,600.00 | 71,800.00 | 69,200.00 | 70,500.00 | 70,500.00 | 4,686,268 |
| 2026-07-03 | 72,100.00 | 72,400.00 | 71,500.00 | 71,800.00 | 71,800.00 | 2,723,941 |
| 2026-07-02 | 72,800.00 | 73,100.00 | 71,900.00 | 72,400.00 | 72,400.00 | 3,053,365 |
| 2026-07-01 | 72,000.00 | 72,800.00 | 71,900.00 | 72,500.00 | 72,500.00 | 6,583,786 |
| 2026-06-30 | 72,200.00 | 72,700.00 | 71,600.00 | 72,100.00 | 72,100.00 | 2,686,774 |
| 2026-06-29 | 71,600.00 | 72,100.00 | 71,400.00 | 72,100.00 | 72,100.00 | 8,797,725 |
| 2026-06-26 | 71,400.00 | 71,500.00 | 70,900.00 | 71,400.00 | 71,400.00 | 4,272,563 |
| 2026-06-25 | 71,700.00 | 71,700.00 | 71,200.00 | 71,500.00 | 71,500.00 | 3,397,276 |
| 2026-06-24 | 71,400.00 | 71,600.00 | 70,600.00 | 71,500.00 | 71,500.00 | 9,032,466 |
| 2026-06-23 | 71,800.00 | 72,300.00 | 70,700.00 | 71,500.00 | 71,500.00 | 3,930,007 |
| 2026-06-22 | 72,600.00 | 72,600.00 | 71,500.00 | 71,500.00 | 71,500.00 | 11,503,582 |
| 2026-06-19 | 72,200.00 | 72,600.00 | 72,000.00 | 72,000.00 | 72,000.00 | 2,704,051 |
| 2026-06-18 | 72,500.00 | 73,200.00 | 72,100.00 | 72,100.00 | 72,100.00 | 3,033,661 |
| 2026-06-17 | 73,100.00 | 73,300.00 | 72,500.00 | 72,500.00 | 72,500.00 | 2,917,692 |
| 2026-06-16 | 72,500.00 | 73,200.00 | 72,200.00 | 73,000.00 | 73,000.00 | 2,247,141 |
| 2026-06-15 | 72,100.00 | 72,800.00 | 71,900.00 | 72,200.00 | 72,200.00 | 2,832,909 |
| 2026-06-12 | 72,000.00 | 72,200.00 | 71,100.00 | 71,100.00 | 71,100.00 | 2,827,727 |
| 2026-06-11 | 71,500.00 | 71,800.00 | 71,000.00 | 71,000.00 | 71,000.00 | 1,782,240 |
| 2026-06-10 | 72,200.00 | 72,300.00 | 71,600.00 | 71,900.00 | 71,900.00 | 9,499,692 |
| 2026-06-09 | 71,300.00 | 72,500.00 | 70,900.00 | 72,400.00 | 72,400.00 | 4,761,406 |
| 2026-06-08 | 72,400.00 | 72,700.00 | 70,800.00 | 70,800.00 | 70,800.00 | 15,272,933 |
| 2026-06-05 | 74,300.00 | 74,300.00 | 73,000.00 | 73,100.00 | 73,100.00 | 4,228,525 |
| 2026-06-04 | 74,900.00 | 74,900.00 | 73,900.00 | 74,000.00 | 74,000.00 | 11,224,580 |
| 2026-06-03 | 73,100.00 | 75,100.00 | 72,600.00 | 75,100.00 | 75,100.00 | 3,876,038 |
| 2026-06-02 | 74,700.00 | 74,800.00 | 73,200.00 | 73,200.00 | 73,200.00 | 7,975,084 |
| 2026-06-01 | 74,800.00 | 75,200.00 | 74,200.00 | 74,700.00 | 74,700.00 | 2,176,228 |
| 2026-05-29 | 75,800.00 | 75,800.00 | 74,700.00 | 74,700.00 | 74,700.00 | 3,732,486 |
| 2026-05-28 | 76,600.00 | 76,900.00 | 75,500.00 | 75,500.00 | 75,500.00 | 3,196,850 |
| 2026-05-27 | 77,300.00 | 77,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 7,049,529 |
| 2026-05-26 | 77,300.00 | 77,300.00 | 76,700.00 | 77,000.00 | 77,000.00 | 2,804,017 |
| 2026-05-25 | 76,000.00 | 77,300.00 | 75,700.00 | 77,200.00 | 77,200.00 | 6,877,603 |
| 2026-05-22 | 76,100.00 | 76,700.00 | 75,600.00 | 76,000.00 | 76,000.00 | 2,607,190 |
| 2026-05-21 | 76,000.00 | 76,900.00 | 75,800.00 | 76,200.00 | 76,200.00 | 3,558,881 |
| 2026-05-20 | 76,400.00 | 76,800.00 | 74,400.00 | 75,600.00 | 75,600.00 | 8,690,282 |
| 2026-05-19 | 76,800.00 | 77,400.00 | 76,300.00 | 76,500.00 | 76,500.00 | 5,197,044 |
| 2026-05-18 | 77,100.00 | 77,300.00 | 76,400.00 | 76,500.00 | 76,500.00 | 7,330,376 |
| 2026-05-15 | 79,100.00 | 79,100.00 | 77,100.00 | 77,500.00 | 77,500.00 | 4,814,295 |
| 2026-05-14 | 79,300.00 | 79,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 4,398,809 |
| 2026-05-13 | 77,700.00 | 79,300.00 | 77,500.00 | 78,900.00 | 78,900.00 | 6,484,454 |
| 2026-05-12 | 77,700.00 | 78,000.00 | 76,600.00 | 77,700.00 | 77,700.00 | 6,172,799 |
| 2026-05-11 | 80,800.00 | 80,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | 8,659,418 |
| 2026-05-08 | 81,000.00 | 82,400.00 | 80,000.00 | 80,200.00 | 80,200.00 | 8,833,346 |
| 2026-05-07 | 79,700.00 | 82,300.00 | 79,200.00 | 81,000.00 | 81,000.00 | 16,215,530 |
| 2026-05-06 | 77,300.00 | 78,500.00 | 76,900.00 | 78,400.00 | 78,400.00 | 5,813,462 |
| 2026-05-05 | 76,900.00 | 78,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | 4,697,228 |
| 2026-05-04 | 77,200.00 | 77,500.00 | 76,200.00 | 76,800.00 | 76,800.00 | 3,386,754 |
| 2026-04-29 | 77,000.00 | 77,400.00 | 76,100.00 | 76,800.00 | 76,800.00 | 4,036,420 |
| 2026-04-28 | 77,200.00 | 77,900.00 | 76,700.00 | 77,400.00 | 77,400.00 | 3,736,389 |
| 2026-04-24 | 79,000.00 | 79,600.00 | 77,200.00 | 77,200.00 | 77,200.00 | 7,808,328 |
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.