Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 78,600.00 | 79,000.00 | 76,200.00 | 79,000.00 | 79,000.00 | 7,889,400 |
| 2025-10-27 | 79,600.00 | 79,800.00 | 77,400.00 | 78,500.00 | 78,500.00 | 7,509,000 |
| 2025-10-24 | 77,900.00 | 79,500.00 | 75,700.00 | 79,300.00 | 79,300.00 | 13,522,400 |
| 2025-10-23 | 79,600.00 | 80,000.00 | 77,600.00 | 78,200.00 | 78,200.00 | 9,732,300 |
| 2025-10-22 | 79,900.00 | 80,600.00 | 77,400.00 | 79,000.00 | 79,000.00 | 13,805,300 |
| 2025-10-21 | 79,900.00 | 80,000.00 | 76,200.00 | 78,000.00 | 78,000.00 | 28,573,200 |
| 2025-10-20 | 87,000.00 | 88,800.00 | 81,900.00 | 81,900.00 | 81,900.00 | 31,684,600 |
| 2025-10-17 | 91,400.00 | 94,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 32,812,700 |
| 2025-10-16 | 85,000.00 | 88,200.00 | 84,800.00 | 88,200.00 | 88,200.00 | 17,212,400 |
| 2025-10-15 | 83,000.00 | 83,700.00 | 82,500.00 | 82,500.00 | 82,500.00 | 6,589,100 |
| 2025-10-14 | 85,600.00 | 85,600.00 | 82,500.00 | 82,500.00 | 82,500.00 | 12,780,300 |
| 2025-10-13 | 83,600.00 | 85,800.00 | 83,600.00 | 85,000.00 | 85,000.00 | 12,632,300 |
| 2025-10-10 | 83,500.00 | 84,200.00 | 83,000.00 | 84,100.00 | 84,100.00 | 13,452,100 |
| 2025-10-09 | 82,900.00 | 84,200.00 | 82,700.00 | 83,100.00 | 83,100.00 | 7,329,600 |
| 2025-10-08 | 83,700.00 | 84,400.00 | 82,600.00 | 82,600.00 | 82,600.00 | 11,323,000 |
| 2025-10-07 | 83,300.00 | 83,400.00 | 82,500.00 | 82,500.00 | 82,500.00 | 5,203,300 |
| 2025-10-06 | 81,400.00 | 83,300.00 | 81,000.00 | 83,000.00 | 83,000.00 | 8,979,600 |
| 2025-10-03 | 81,200.00 | 81,200.00 | 79,400.00 | 80,000.00 | 80,000.00 | 6,475,000 |
| 2025-10-02 | 81,500.00 | 82,100.00 | 81,000.00 | 81,500.00 | 81,500.00 | 3,777,300 |
| 2025-10-01 | 81,100.00 | 82,300.00 | 81,100.00 | 81,300.00 | 81,300.00 | 3,192,800 |
| 2025-09-30 | 82,000.00 | 82,000.00 | 80,500.00 | 81,000.00 | 81,000.00 | 4,726,100 |
| 2025-09-29 | 82,200.00 | 82,500.00 | 81,300.00 | 81,800.00 | 81,800.00 | 4,298,200 |
| 2025-09-26 | 82,200.00 | 83,500.00 | 82,000.00 | 82,200.00 | 82,200.00 | 6,728,100 |
| 2025-09-25 | 83,500.00 | 83,600.00 | 82,200.00 | 82,200.00 | 82,200.00 | 4,585,800 |
| 2025-09-24 | 82,000.00 | 83,700.00 | 81,100.00 | 82,900.00 | 82,900.00 | 5,235,500 |
| 2025-09-23 | 81,900.00 | 82,600.00 | 81,500.00 | 81,900.00 | 81,900.00 | 3,808,100 |
| 2025-09-22 | 83,900.00 | 84,000.00 | 81,000.00 | 81,900.00 | 81,900.00 | 8,824,400 |
| 2025-09-19 | 84,600.00 | 84,700.00 | 83,300.00 | 83,900.00 | 83,900.00 | 10,383,000 |
| 2025-09-18 | 84,400.00 | 85,200.00 | 83,500.00 | 84,000.00 | 84,000.00 | 6,725,200 |
| 2025-09-17 | 86,600.00 | 86,900.00 | 84,200.00 | 84,200.00 | 84,200.00 | 11,516,500 |
| 2025-09-16 | 89,000.00 | 89,000.00 | 86,800.00 | 86,800.00 | 86,800.00 | 13,155,500 |
| 2025-09-15 | 86,800.00 | 89,000.00 | 86,300.00 | 88,500.00 | 88,500.00 | 16,596,700 |
| 2025-09-12 | 82,300.00 | 86,900.00 | 81,600.00 | 86,000.00 | 86,000.00 | 21,808,200 |
| 2025-09-11 | 80,800.00 | 82,300.00 | 79,100.00 | 82,000.00 | 82,000.00 | 10,202,400 |
| 2025-09-10 | 81,400.00 | 81,400.00 | 80,000.00 | 81,000.00 | 81,000.00 | 4,256,100 |
| 2025-09-09 | 81,000.00 | 81,300.00 | 79,800.00 | 81,000.00 | 81,000.00 | 6,003,800 |
| 2025-09-08 | 82,600.00 | 83,300.00 | 80,000.00 | 81,000.00 | 81,000.00 | 13,945,500 |
| 2025-09-05 | 86,300.00 | 87,400.00 | 83,000.00 | 83,000.00 | 83,000.00 | 12,005,700 |
| 2025-09-04 | 83,500.00 | 85,300.00 | 82,000.00 | 84,800.00 | 84,800.00 | 13,228,500 |
| 2025-09-03 | 83,500.00 | 85,300.00 | 82,900.00 | 83,000.00 | 83,000.00 | 9,531,800 |
| 2025-08-29 | 83,200.00 | 83,600.00 | 82,200.00 | 83,000.00 | 83,000.00 | 7,420,100 |
| 2025-08-28 | 82,500.00 | 83,300.00 | 81,900.00 | 83,100.00 | 83,100.00 | 6,539,900 |
| 2025-08-27 | 81,300.00 | 82,800.00 | 81,200.00 | 82,200.00 | 82,200.00 | 8,098,600 |
| 2025-08-26 | 78,700.00 | 81,100.00 | 78,200.00 | 81,100.00 | 81,100.00 | 8,579,900 |
| 2025-08-25 | 81,300.00 | 81,800.00 | 78,300.00 | 79,500.00 | 79,500.00 | 10,287,200 |
| 2025-08-22 | 83,000.00 | 83,400.00 | 79,700.00 | 81,000.00 | 81,000.00 | 18,642,000 |
| 2025-08-21 | 83,900.00 | 84,800.00 | 83,300.00 | 84,300.00 | 84,300.00 | 9,701,000 |
| 2025-08-20 | 86,800.00 | 87,400.00 | 81,000.00 | 83,900.00 | 83,900.00 | 19,059,400 |
| 2025-08-19 | 84,500.00 | 86,500.00 | 83,200.00 | 85,000.00 | 85,000.00 | 14,531,000 |
| 2025-08-18 | 83,100.00 | 84,400.00 | 83,000.00 | 83,900.00 | 83,900.00 | 8,972,500 |
| 2025-08-15 | 84,800.00 | 86,200.00 | 82,700.00 | 83,100.00 | 83,100.00 | 13,662,000 |
| 2025-08-14 | 86,600.00 | 86,800.00 | 83,800.00 | 84,800.00 | 84,800.00 | 13,527,300 |
| 2025-08-13 | 84,400.00 | 87,400.00 | 82,100.00 | 85,900.00 | 85,900.00 | 24,211,400 |
| 2025-08-12 | 85,000.00 | 86,000.00 | 82,300.00 | 83,600.00 | 83,600.00 | 13,213,200 |
| 2025-08-11 | 77,900.00 | 82,000.00 | 77,800.00 | 82,000.00 | 82,000.00 | 29,731,100 |
| 2025-08-08 | 76,500.00 | 77,700.00 | 75,600.00 | 76,700.00 | 76,700.00 | 11,377,400 |
| 2025-08-07 | 76,400.00 | 77,800.00 | 75,800.00 | 76,200.00 | 76,200.00 | 9,815,900 |
| 2025-08-06 | 75,600.00 | 76,800.00 | 75,200.00 | 76,000.00 | 76,000.00 | 9,656,300 |
| 2025-08-05 | 74,000.00 | 77,200.00 | 73,500.00 | 74,600.00 | 74,600.00 | 18,436,200 |
| 2025-08-04 | 72,100.00 | 74,000.00 | 71,800.00 | 73,900.00 | 73,900.00 | 5,917,800 |
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.