Masan Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	167,999.92	170,999.92	166,199.92	169,999.92	140,631.60	10,655,165
2021-12-21	161,999.93	166,699.92	159,999.93	166,599.92	137,818.96	9,026,404
2021-12-20	161,999.93	162,899.93	157,499.93	161,999.93	134,013.64	6,721,923
2021-12-17	159,699.93	161,599.93	157,199.93	157,499.93	130,291.04	3,653,522
2021-12-16	160,999.93	161,899.93	152,199.93	159,999.93	132,359.15	1,172,761
2021-12-15	155,999.93	160,999.93	155,999.93	160,999.93	133,186.39	2,738,401
2021-12-14	155,899.93	157,499.93	155,699.93	156,999.93	129,670.60	2,221,561
2021-12-13	154,099.93	157,399.93	153,799.93	155,999.93	128,844.68	1,750,201
2021-12-10	152,999.93	153,999.93	150,199.93	153,699.93	126,945.04	1,195,681
2021-12-09	149,999.93	153,999.93	149,999.93	153,999.93	127,192.82	1,106,281
2021-12-08	151,199.93	151,999.93	151,099.93	151,099.93	124,797.63	1,464,481
2021-12-07	150,499.93	152,499.93	150,499.93	151,899.93	125,458.37	2,374,441
2021-12-06	150,999.93	152,999.93	144,999.93	150,999.93	124,715.04	1,317,961
2021-12-03	151,999.93	155,499.93	150,999.93	150,999.93	124,715.04	1,378,561
2021-12-02	149,999.93	153,399.93	149,999.93	151,999.93	125,540.97	1,436,401
2021-12-01	148,999.93	151,999.93	148,999.93	149,899.93	123,806.52	1,513,321
2021-11-30	152,699.93	153,899.93	149,199.93	149,199.93	123,228.37	2,873,281
2021-11-29	154,999.93	155,999.93	152,099.93	152,499.93	125,953.93	2,191,081
2021-11-26	155,999.93	157,499.93	155,199.93	157,499.93	130,083.57	1,358,161
2021-11-25	156,999.93	158,999.93	155,099.93	157,499.93	130,083.57	1,860,481
2021-11-24	155,499.93	159,699.93	154,099.93	156,999.93	129,670.60	1,858,081
2021-11-23	148,599.93	156,799.93	148,599.93	156,499.93	129,257.64	3,133,681
2021-11-22	147,499.93	149,899.93	146,999.93	149,899.93	123,806.52	761,520
2021-11-19	148,999.93	149,899.93	147,399.93	147,399.93	121,741.70	1,561,801
2021-11-18	150,499.93	151,999.93	147,999.93	147,999.93	122,237.26	1,269,481
2021-11-17	150,999.93	151,999.93	150,099.93	150,499.93	124,302.08	434,640
2021-11-16	153,799.93	155,099.93	149,999.93	151,999.93	125,540.97	2,037,121
2021-11-15	149,999.93	153,999.93	148,199.93	153,999.93	127,192.82	2,186,881
2021-11-12	146,899.93	150,099.93	146,799.93	149,599.93	123,558.74	1,748,041
2021-11-11	148,799.93	150,999.93	145,999.93	146,899.93	121,328.74	2,089,081
2021-11-10	147,999.93	149,799.93	146,899.93	147,699.93	121,989.48	1,581,001
2021-11-09	152,899.93	152,899.93	147,699.93	147,799.93	122,072.07	2,374,201
2021-11-08	149,999.93	152,599.93	148,799.93	151,999.93	125,540.97	2,311,801
2021-11-05	147,999.93	149,899.93	147,199.93	147,799.93	122,072.07	1,482,721
2021-11-04	145,799.93	149,499.93	144,999.93	147,899.93	122,154.66	1,377,841
2021-11-03	145,499.93	147,999.93	143,999.93	145,499.93	120,172.44	1,775,761
2021-11-02	145,499.93	148,699.93	145,399.93	145,499.93	120,172.44	1,226,161
2021-11-01	149,999.93	150,099.93	145,099.93	145,499.93	120,172.44	2,002,561
2021-10-29	149,999.93	151,999.93	147,499.93	150,899.93	124,632.45	1,856,401
2021-10-28	146,799.93	152,499.93	143,999.93	151,699.93	125,293.19	2,105,401
2021-10-27	139,999.94	147,899.93	139,799.94	146,799.93	121,246.14	2,401,921
2021-10-26	141,499.94	141,499.94	138,799.94	139,599.94	115,299.47	1,020,240
2021-10-25	142,999.94	142,999.94	140,399.94	140,399.94	115,960.21	687,480
2021-10-22	140,599.94	141,499.94	140,099.94	140,099.94	115,712.43	559,320
2021-10-21	142,999.94	143,099.94	140,199.94	140,199.94	115,795.02	1,302,721
2021-10-20	141,599.94	143,399.94	139,999.94	143,099.94	118,190.21	1,184,521
2021-10-19	143,699.93	143,699.93	140,899.94	140,999.94	116,455.76	918,000
2021-10-18	141,099.94	144,099.93	140,999.94	142,999.94	118,107.62	760,800
2021-10-15	142,199.94	143,399.94	140,999.94	140,999.94	116,455.76	1,069,920
2021-10-14	143,099.94	143,999.93	141,599.94	142,099.94	117,364.29	1,711,441

← NewerPage 21 of 21 · 1,250 trading days

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.