Masan Group Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	148,399.93	149,999.93	146,599.93	146,599.93	121,274.07	912,360
2022-03-23	146,799.93	153,799.93	145,099.93	146,999.93	121,604.97	2,335,201
2022-03-22	145,499.93	150,999.93	142,999.94	148,499.93	122,845.83	1,187,401
2022-03-21	138,899.94	145,199.93	138,799.94	144,999.93	119,950.48	1,614,721
2022-03-18	138,999.94	142,699.94	136,699.94	136,699.94	113,084.35	3,054,841
2022-03-17	140,999.94	142,299.94	137,999.94	137,999.94	114,159.77	919,920
2022-03-16	142,699.94	142,699.94	139,999.94	140,499.94	116,227.88	763,080
2022-03-15	135,499.94	141,099.94	135,499.94	141,099.94	116,724.22	1,216,321
2022-03-14	142,199.94	142,199.94	134,099.94	136,099.94	112,588.00	4,379,522
2022-03-11	148,999.93	151,499.93	142,499.94	142,499.94	117,882.37	1,779,481
2022-03-10	155,699.93	158,299.93	149,999.93	149,999.93	124,086.70	1,494,121
2022-03-09	158,499.93	159,899.93	154,499.93	155,499.93	128,636.55	1,049,760
2022-03-08	157,999.93	160,099.93	157,499.93	158,799.93	131,366.46	2,541,961
2022-03-07	159,699.93	162,399.93	157,999.93	158,199.93	130,870.11	1,130,761
2022-03-04	159,499.93	162,799.93	157,999.93	161,299.93	133,434.57	1,435,201
2022-03-03	158,699.93	161,999.93	156,699.93	159,099.93	131,614.63	2,347,921
2022-03-02	154,999.93	157,999.93	154,999.93	156,999.93	129,877.41	1,107,481
2022-03-01	156,999.93	157,499.93	155,499.93	156,499.93	129,463.79	432,000
2022-02-28	157,999.93	159,899.93	155,999.93	155,999.93	129,050.17	512,280
2022-02-25	160,999.93	160,999.93	157,999.93	157,999.93	130,704.66	687,000
2022-02-24	156,499.93	162,999.93	155,599.93	159,499.93	131,945.53	1,186,801
2022-02-23	157,399.93	159,499.93	156,499.93	157,199.93	130,042.86	551,520
2022-02-22	156,299.93	159,799.93	156,299.93	157,499.93	130,291.04	670,920
2022-02-21	163,399.93	163,399.93	160,099.93	160,299.93	132,607.32	1,148,641
2022-02-18	159,999.93	164,999.93	158,799.93	163,299.93	135,089.06	1,526,281
2022-02-17	157,999.93	162,999.93	157,699.93	162,999.93	134,840.88	2,007,721
2022-02-16	159,999.93	159,999.93	157,499.93	158,099.93	130,787.38	1,044,960
2022-02-15	151,799.93	160,499.93	149,999.93	160,499.93	132,772.77	3,330,962
2022-02-14	148,499.93	151,599.93	148,099.93	151,599.93	125,410.29	1,908,841
2022-02-11	149,999.93	151,499.93	148,099.93	149,799.93	123,921.25	585,000
2022-02-10	147,999.93	149,599.93	146,899.93	149,599.93	123,755.80	1,720,201
2022-02-09	146,499.93	148,499.93	144,999.93	146,599.93	121,274.07	702,600
2022-02-08	146,399.93	147,699.93	144,999.93	145,499.93	120,364.10	602,400
2022-02-07	144,999.93	148,499.93	142,999.94	147,899.93	122,349.49	974,280
2022-01-28	143,099.94	147,199.93	142,999.94	142,999.94	118,295.99	582,120
2022-01-27	146,499.93	146,499.93	141,999.94	141,999.94	117,468.74	873,240
2022-01-26	154,399.93	154,399.93	146,999.93	146,999.93	121,604.97	2,123,281
2022-01-25	143,999.93	152,999.93	141,099.94	152,999.93	126,568.44	2,520,121
2022-01-24	148,299.93	150,199.93	142,999.94	142,999.94	118,295.99	1,143,241
2022-01-21	152,399.93	152,399.93	149,199.93	150,999.93	124,913.95	1,837,350
2022-01-20	149,999.93	150,999.93	147,999.93	149,199.93	123,424.91	2,329,921
2022-01-19	141,199.94	151,499.93	141,199.94	147,499.93	122,018.59	41,140,664
2022-01-18	139,999.94	151,899.93	139,499.94	142,099.94	117,551.47	1,421,189
2022-01-17	144,999.93	145,799.93	136,899.94	141,999.94	117,468.74	2,675,881
2022-01-14	142,099.94	144,999.93	142,099.94	144,799.93	119,785.03	786,120
2022-01-13	144,999.93	146,799.93	141,599.94	144,799.93	119,785.03	1,386,721
2022-01-12	145,499.93	147,799.93	144,699.93	144,899.93	119,867.75	1,269,961
2022-01-11	152,999.93	153,999.93	144,899.93	144,899.93	119,867.75	1,811,041
2022-01-10	155,899.93	155,899.93	152,999.93	152,999.93	126,568.44	2,725,681
2022-01-07	155,899.93	159,499.93	153,999.93	153,999.93	127,395.68	1,568,641
2022-01-06	160,999.93	160,999.93	153,799.93	153,799.93	127,230.23	2,177,041
2022-01-05	170,999.92	170,999.92	160,999.93	160,999.93	133,186.39	2,113,201
2022-01-04	170,999.92	170,999.92	168,999.92	169,999.92	140,631.60	1,197,601
2021-12-31	169,799.92	171,599.92	168,699.92	170,999.92	141,458.84	10,447,805
2021-12-30	171,999.92	172,799.92	168,999.92	171,499.92	141,872.46	6,112,083
2021-12-29	171,499.92	174,099.92	169,499.92	171,999.92	142,286.08	8,070,724
2021-12-28	169,499.92	174,799.92	167,199.92	171,499.92	141,872.46	9,411,004
2021-12-27	170,899.92	174,999.92	168,099.92	168,999.92	139,804.35	9,208,564
2021-12-24	170,999.92	174,999.92	168,099.92	170,999.92	141,458.84	9,878,524
2021-12-23	169,899.92	174,999.92	166,599.92	170,999.92	141,458.84	12,040,565

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.