Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 79,600.00 | 80,600.00 | 79,100.00 | 79,900.00 | 79,900.00 | 5,054,661 |
| 2026-01-21 | 79,000.00 | 79,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | 6,522,843 |
| 2026-01-20 | 80,200.00 | 81,400.00 | 79,100.00 | 80,000.00 | 80,000.00 | 11,435,120 |
| 2026-01-19 | 82,100.00 | 82,300.00 | 80,200.00 | 80,200.00 | 80,200.00 | 6,363,959 |
| 2026-01-16 | 81,300.00 | 85,500.00 | 79,900.00 | 81,400.00 | 81,400.00 | 16,151,740 |
| 2026-01-15 | 80,500.00 | 82,500.00 | 79,800.00 | 81,000.00 | 81,000.00 | 9,056,636 |
| 2026-01-14 | 79,100.00 | 82,000.00 | 78,600.00 | 80,600.00 | 80,600.00 | 14,428,580 |
| 2026-01-13 | 79,500.00 | 82,200.00 | 79,300.00 | 79,300.00 | 79,300.00 | 10,345,750 |
| 2026-01-12 | 76,600.00 | 78,800.00 | 75,900.00 | 78,600.00 | 78,600.00 | 8,303,262 |
| 2026-01-09 | 78,500.00 | 78,600.00 | 76,500.00 | 76,500.00 | 76,500.00 | 6,441,704 |
| 2026-01-08 | 79,000.00 | 79,000.00 | 77,700.00 | 78,300.00 | 78,300.00 | 4,531,259 |
| 2026-01-07 | 77,100.00 | 78,400.00 | 76,700.00 | 78,400.00 | 78,400.00 | 16,086,010 |
| 2026-01-06 | 76,700.00 | 77,200.00 | 75,900.00 | 77,000.00 | 77,000.00 | 3,769,122 |
| 2026-01-05 | 76,900.00 | 77,000.00 | 75,000.00 | 76,800.00 | 76,800.00 | 4,419,555 |
| 2025-12-31 | 76,700.00 | 77,200.00 | 76,100.00 | 77,000.00 | 77,000.00 | 6,590,080 |
| 2025-12-30 | 75,700.00 | 76,900.00 | 75,500.00 | 76,900.00 | 76,900.00 | 4,456,301 |
| 2025-12-29 | 75,300.00 | 75,500.00 | 74,600.00 | 75,500.00 | 75,500.00 | 4,215,599 |
| 2025-12-26 | 76,000.00 | 76,000.00 | 73,100.00 | 75,300.00 | 75,300.00 | 6,220,541 |
| 2025-12-25 | 76,500.00 | 77,000.00 | 76,000.00 | 76,300.00 | 76,300.00 | 3,233,374 |
| 2025-12-24 | 75,600.00 | 76,200.00 | 75,100.00 | 76,200.00 | 76,200.00 | 6,103,847 |
| 2025-12-23 | 76,300.00 | 77,300.00 | 75,600.00 | 76,100.00 | 76,100.00 | 5,209,633 |
| 2025-12-22 | 76,000.00 | 76,200.00 | 75,500.00 | 76,000.00 | 76,000.00 | 3,467,296 |
| 2025-12-19 | 74,300.00 | 75,800.00 | 74,000.00 | 75,800.00 | 75,800.00 | 9,196,667 |
| 2025-12-18 | 74,400.00 | 74,400.00 | 73,500.00 | 74,000.00 | 74,000.00 | 3,508,021 |
| 2025-12-17 | 74,600.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 3,602,498 |
| 2025-12-16 | 73,900.00 | 75,200.00 | 73,000.00 | 74,500.00 | 74,500.00 | 4,897,398 |
| 2025-12-15 | 73,200.00 | 74,300.00 | 73,000.00 | 73,500.00 | 73,500.00 | 4,193,662 |
| 2025-12-12 | 76,500.00 | 76,600.00 | 73,100.00 | 73,500.00 | 73,500.00 | 9,920,569 |
| 2025-12-11 | 77,400.00 | 77,600.00 | 76,000.00 | 76,100.00 | 76,100.00 | 3,545,649 |
| 2025-12-10 | 77,100.00 | 77,400.00 | 76,600.00 | 77,000.00 | 77,000.00 | 4,118,068 |
| 2025-12-09 | 77,900.00 | 78,000.00 | 76,600.00 | 77,000.00 | 77,000.00 | 6,848,994 |
| 2025-12-08 | 78,000.00 | 78,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | 4,077,005 |
| 2025-12-05 | 80,200.00 | 80,600.00 | 78,200.00 | 78,200.00 | 78,200.00 | 6,664,908 |
| 2025-12-04 | 81,300.00 | 81,300.00 | 79,900.00 | 79,900.00 | 79,900.00 | 5,786,670 |
| 2025-12-03 | 79,200.00 | 81,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | 12,389,240 |
| 2025-12-02 | 78,900.00 | 79,500.00 | 78,000.00 | 78,600.00 | 78,600.00 | 5,103,060 |
| 2025-12-01 | 77,800.00 | 79,200.00 | 77,700.00 | 78,800.00 | 78,800.00 | 6,846,762 |
| 2025-11-28 | 78,800.00 | 79,000.00 | 77,400.00 | 77,400.00 | 77,400.00 | 5,142,534 |
| 2025-11-27 | 78,900.00 | 79,800.00 | 78,400.00 | 78,500.00 | 78,500.00 | 4,485,400 |
| 2025-11-26 | 77,500.00 | 78,600.00 | 77,300.00 | 78,600.00 | 78,600.00 | 3,197,800 |
| 2025-11-25 | 78,000.00 | 78,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | 3,736,600 |
| 2025-11-24 | 77,700.00 | 79,000.00 | 77,700.00 | 77,800.00 | 77,800.00 | 3,380,300 |
| 2025-11-21 | 78,400.00 | 78,400.00 | 77,200.00 | 77,500.00 | 77,500.00 | 4,020,000 |
| 2025-11-20 | 78,900.00 | 79,100.00 | 78,500.00 | 78,500.00 | 78,500.00 | 3,398,600 |
| 2025-11-19 | 79,000.00 | 79,600.00 | 78,500.00 | 78,800.00 | 78,800.00 | 3,470,500 |
| 2025-11-18 | 79,800.00 | 80,300.00 | 78,500.00 | 79,000.00 | 79,000.00 | 4,594,500 |
| 2025-11-17 | 78,800.00 | 80,000.00 | 78,300.00 | 79,700.00 | 79,700.00 | 5,528,700 |
| 2025-11-14 | 78,600.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | 5,137,900 |
| 2025-11-13 | 79,300.00 | 79,700.00 | 78,900.00 | 79,000.00 | 79,000.00 | 4,590,600 |
| 2025-11-12 | 78,500.00 | 79,500.00 | 78,300.00 | 79,200.00 | 79,200.00 | 5,010,800 |
| 2025-11-11 | 76,500.00 | 78,900.00 | 76,400.00 | 78,200.00 | 78,200.00 | 7,667,500 |
| 2025-11-10 | 77,100.00 | 78,300.00 | 76,000.00 | 76,000.00 | 76,000.00 | 5,025,900 |
| 2025-11-07 | 78,200.00 | 79,700.00 | 76,800.00 | 76,800.00 | 76,800.00 | 7,306,800 |
| 2025-11-06 | 80,100.00 | 80,100.00 | 78,800.00 | 78,800.00 | 78,800.00 | 4,652,600 |
| 2025-11-05 | 79,900.00 | 81,500.00 | 79,100.00 | 80,200.00 | 80,200.00 | 8,834,200 |
| 2025-11-04 | 76,800.00 | 80,500.00 | 74,400.00 | 80,000.00 | 80,000.00 | 12,598,000 |
| 2025-11-03 | 79,600.00 | 79,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | 7,670,000 |
| 2025-10-31 | 79,400.00 | 80,800.00 | 79,000.00 | 79,600.00 | 79,600.00 | 6,477,800 |
| 2025-10-30 | 79,700.00 | 80,600.00 | 79,300.00 | 79,300.00 | 79,300.00 | 6,826,300 |
| 2025-10-29 | 79,100.00 | 80,600.00 | 78,500.00 | 79,200.00 | 79,200.00 | 8,381,100 |
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.