Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 79,200.00 | 79,300.00 | 77,100.00 | 78,200.00 | 78,200.00 | 6,079,266 |
| 2026-04-22 | 78,900.00 | 79,200.00 | 78,100.00 | 79,000.00 | 79,000.00 | 4,782,412 |
| 2026-04-21 | 80,000.00 | 80,900.00 | 78,800.00 | 79,000.00 | 79,000.00 | 7,461,685 |
| 2026-04-20 | 80,000.00 | 80,400.00 | 79,300.00 | 79,800.00 | 79,800.00 | 5,219,198 |
| 2026-04-17 | 78,300.00 | 82,500.00 | 78,300.00 | 79,500.00 | 79,500.00 | 13,618,540 |
| 2026-04-16 | 77,200.00 | 78,800.00 | 76,700.00 | 78,000.00 | 78,000.00 | 7,355,587 |
| 2026-04-15 | 78,400.00 | 78,400.00 | 77,000.00 | 77,200.00 | 77,200.00 | 5,327,544 |
| 2026-04-14 | 77,700.00 | 78,000.00 | 77,000.00 | 77,600.00 | 77,600.00 | 4,526,998 |
| 2026-04-13 | 77,200.00 | 77,600.00 | 76,400.00 | 77,000.00 | 77,000.00 | 5,037,997 |
| 2026-04-10 | 78,500.00 | 78,700.00 | 77,500.00 | 78,000.00 | 78,000.00 | 3,903,070 |
| 2026-04-09 | 77,600.00 | 79,500.00 | 76,800.00 | 78,000.00 | 78,000.00 | 7,235,948 |
| 2026-04-08 | 77,200.00 | 77,800.00 | 76,300.00 | 77,700.00 | 77,700.00 | 11,219,920 |
| 2026-04-07 | 75,400.00 | 75,700.00 | 74,300.00 | 75,100.00 | 75,100.00 | 4,090,639 |
| 2026-04-06 | 75,100.00 | 76,200.00 | 74,500.00 | 75,300.00 | 75,300.00 | 5,448,158 |
| 2026-04-03 | 76,200.00 | 77,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | 5,248,118 |
| 2026-04-02 | 76,600.00 | 76,700.00 | 75,300.00 | 76,100.00 | 76,100.00 | 5,450,209 |
| 2026-04-01 | 76,800.00 | 77,400.00 | 75,900.00 | 76,900.00 | 76,900.00 | 9,704,808 |
| 2026-03-31 | 75,500.00 | 76,400.00 | 75,000.00 | 75,500.00 | 75,500.00 | 7,395,957 |
| 2026-03-30 | 72,000.00 | 75,300.00 | 71,800.00 | 74,800.00 | 74,800.00 | 6,580,367 |
| 2026-03-27 | 72,200.00 | 73,400.00 | 72,200.00 | 73,300.00 | 73,300.00 | 4,267,552 |
| 2026-03-26 | 73,000.00 | 73,200.00 | 71,800.00 | 72,100.00 | 72,100.00 | 4,814,323 |
| 2026-03-25 | 73,500.00 | 73,500.00 | 72,200.00 | 73,200.00 | 73,200.00 | 4,084,011 |
| 2026-03-24 | 72,500.00 | 72,800.00 | 71,700.00 | 72,100.00 | 72,100.00 | 4,191,007 |
| 2026-03-23 | 70,600.00 | 72,800.00 | 70,600.00 | 70,800.00 | 70,800.00 | 10,333,700 |
| 2026-03-20 | 75,100.00 | 75,500.00 | 71,300.00 | 71,300.00 | 71,300.00 | 13,787,160 |
| 2026-03-19 | 73,600.00 | 75,700.00 | 73,500.00 | 75,400.00 | 75,400.00 | 11,243,330 |
| 2026-03-18 | 75,800.00 | 75,800.00 | 74,000.00 | 75,300.00 | 75,300.00 | 5,036,949 |
| 2026-03-17 | 74,000.00 | 75,700.00 | 73,800.00 | 75,400.00 | 75,400.00 | 9,375,907 |
| 2026-03-16 | 74,700.00 | 75,200.00 | 73,400.00 | 73,500.00 | 73,500.00 | 4,583,726 |
| 2026-03-13 | 73,400.00 | 74,700.00 | 72,700.00 | 73,900.00 | 73,900.00 | 8,351,694 |
| 2026-03-12 | 73,200.00 | 74,500.00 | 71,800.00 | 73,100.00 | 73,100.00 | 8,501,535 |
| 2026-03-11 | 69,300.00 | 73,000.00 | 69,100.00 | 73,000.00 | 73,000.00 | 10,587,550 |
| 2026-03-10 | 69,000.00 | 69,800.00 | 66,100.00 | 68,300.00 | 68,300.00 | 13,592,300 |
| 2026-03-09 | 68,200.00 | 70,000.00 | 68,200.00 | 68,200.00 | 68,200.00 | 4,372,277 |
| 2026-03-06 | 74,900.00 | 75,000.00 | 73,200.00 | 73,300.00 | 73,300.00 | 7,995,573 |
| 2026-03-05 | 76,800.00 | 77,500.00 | 75,300.00 | 75,300.00 | 75,300.00 | 6,081,615 |
| 2026-03-04 | 77,100.00 | 77,600.00 | 74,000.00 | 76,000.00 | 76,000.00 | 12,612,730 |
| 2026-03-03 | 79,200.00 | 79,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | 10,804,200 |
| 2026-03-02 | 77,800.00 | 80,700.00 | 77,300.00 | 78,400.00 | 78,400.00 | 10,260,610 |
| 2026-02-27 | 80,500.00 | 80,600.00 | 79,000.00 | 79,000.00 | 79,000.00 | 5,060,963 |
| 2026-02-26 | 80,700.00 | 81,200.00 | 79,900.00 | 80,400.00 | 80,400.00 | 4,970,960 |
| 2026-02-25 | 81,300.00 | 81,600.00 | 80,300.00 | 80,300.00 | 80,300.00 | 9,350,454 |
| 2026-02-24 | 79,300.00 | 80,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 8,569,923 |
| 2026-02-23 | 78,800.00 | 79,200.00 | 78,300.00 | 79,200.00 | 79,200.00 | 5,235,953 |
| 2026-02-13 | 78,000.00 | 78,300.00 | 77,700.00 | 78,000.00 | 78,000.00 | 4,094,703 |
| 2026-02-12 | 78,400.00 | 78,400.00 | 78,000.00 | 78,000.00 | 78,000.00 | 2,763,569 |
| 2026-02-11 | 77,300.00 | 78,600.00 | 76,900.00 | 78,000.00 | 78,000.00 | 5,878,642 |
| 2026-02-10 | 78,200.00 | 78,400.00 | 75,600.00 | 76,800.00 | 76,800.00 | 6,029,336 |
| 2026-02-09 | 79,000.00 | 79,200.00 | 78,000.00 | 78,200.00 | 78,200.00 | 3,684,367 |
| 2026-02-06 | 78,400.00 | 79,500.00 | 77,700.00 | 78,200.00 | 78,200.00 | 9,568,670 |
| 2026-02-05 | 82,800.00 | 82,900.00 | 79,400.00 | 79,400.00 | 79,400.00 | 10,445,990 |
| 2026-02-04 | 84,100.00 | 84,900.00 | 82,500.00 | 82,700.00 | 82,700.00 | 8,332,089 |
| 2026-02-03 | 84,500.00 | 84,800.00 | 83,300.00 | 83,800.00 | 83,800.00 | 8,518,591 |
| 2026-02-02 | 83,900.00 | 85,500.00 | 82,200.00 | 83,800.00 | 83,800.00 | 11,846,490 |
| 2026-01-30 | 84,600.00 | 85,000.00 | 83,300.00 | 84,000.00 | 84,000.00 | 10,813,830 |
| 2026-01-29 | 80,300.00 | 85,000.00 | 80,200.00 | 84,100.00 | 84,100.00 | 24,842,689 |
| 2026-01-28 | 77,200.00 | 79,500.00 | 77,100.00 | 79,500.00 | 79,500.00 | 8,824,932 |
| 2026-01-27 | 77,400.00 | 77,500.00 | 76,700.00 | 76,700.00 | 76,700.00 | 5,534,920 |
| 2026-01-26 | 79,100.00 | 79,500.00 | 76,000.00 | 77,300.00 | 77,300.00 | 6,892,023 |
| 2026-01-23 | 80,000.00 | 80,200.00 | 79,000.00 | 79,000.00 | 79,000.00 | 4,257,486 |
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.