Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 72,300.00 | 72,500.00 | 71,100.00 | 72,500.00 | 72,500.00 | 5,598,500 |
| 2025-07-31 | 73,100.00 | 73,400.00 | 70,800.00 | 72,500.00 | 72,500.00 | 9,176,600 |
| 2025-07-30 | 73,000.00 | 73,500.00 | 71,000.00 | 73,000.00 | 73,000.00 | 9,483,500 |
| 2025-07-29 | 78,500.00 | 78,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | 16,023,900 |
| 2025-07-28 | 76,200.00 | 78,600.00 | 75,900.00 | 77,600.00 | 77,600.00 | 12,672,700 |
| 2025-07-25 | 76,000.00 | 77,200.00 | 75,500.00 | 75,800.00 | 75,800.00 | 8,684,800 |
| 2025-07-24 | 77,500.00 | 77,500.00 | 75,400.00 | 76,000.00 | 76,000.00 | 16,440,600 |
| 2025-07-23 | 78,700.00 | 79,300.00 | 77,200.00 | 77,300.00 | 77,300.00 | 8,228,200 |
| 2025-07-22 | 77,300.00 | 78,400.00 | 76,600.00 | 77,700.00 | 77,700.00 | 7,375,500 |
| 2025-07-21 | 79,600.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | 7,866,900 |
| 2025-07-18 | 76,500.00 | 81,000.00 | 76,500.00 | 79,100.00 | 79,100.00 | 14,574,300 |
| 2025-07-17 | 75,800.00 | 77,300.00 | 75,600.00 | 76,200.00 | 76,200.00 | 10,772,700 |
| 2025-07-16 | 74,300.00 | 75,500.00 | 74,000.00 | 75,000.00 | 75,000.00 | 6,128,400 |
| 2025-07-15 | 75,300.00 | 76,700.00 | 74,500.00 | 74,500.00 | 74,500.00 | 8,071,700 |
| 2025-07-14 | 76,900.00 | 77,100.00 | 74,600.00 | 75,300.00 | 75,300.00 | 6,527,400 |
| 2025-07-11 | 76,800.00 | 77,500.00 | 76,100.00 | 76,500.00 | 76,500.00 | 8,284,200 |
| 2025-07-10 | 76,000.00 | 78,400.00 | 75,900.00 | 76,900.00 | 76,900.00 | 12,326,900 |
| 2025-07-09 | 76,500.00 | 76,500.00 | 75,400.00 | 75,800.00 | 75,800.00 | 7,231,700 |
| 2025-07-08 | 74,900.00 | 76,200.00 | 74,600.00 | 75,600.00 | 75,600.00 | 7,088,700 |
| 2025-07-07 | 75,000.00 | 75,700.00 | 74,300.00 | 74,800.00 | 74,800.00 | 5,874,900 |
| 2025-07-04 | 74,700.00 | 75,000.00 | 73,700.00 | 74,600.00 | 74,600.00 | 4,470,400 |
| 2025-07-03 | 74,800.00 | 76,300.00 | 74,100.00 | 74,500.00 | 74,500.00 | 5,988,200 |
| 2025-07-02 | 75,000.00 | 76,300.00 | 74,600.00 | 75,200.00 | 75,200.00 | 4,787,500 |
| 2025-07-01 | 76,200.00 | 76,700.00 | 74,900.00 | 75,200.00 | 75,200.00 | 6,823,100 |
| 2025-06-30 | 76,600.00 | 77,400.00 | 76,000.00 | 76,800.00 | 76,800.00 | 8,361,100 |
| 2025-06-27 | 72,300.00 | 76,900.00 | 72,000.00 | 76,800.00 | 76,800.00 | 14,084,900 |
| 2025-06-26 | 70,400.00 | 72,000.00 | 70,200.00 | 72,000.00 | 72,000.00 | 8,616,800 |
| 2025-06-25 | 69,700.00 | 70,400.00 | 69,100.00 | 70,300.00 | 70,300.00 | 7,935,800 |
| 2025-06-24 | 68,900.00 | 69,300.00 | 68,300.00 | 69,200.00 | 69,200.00 | 6,555,800 |
| 2025-06-23 | 66,800.00 | 68,000.00 | 66,200.00 | 68,000.00 | 68,000.00 | 5,818,700 |
| 2025-06-20 | 67,400.00 | 67,600.00 | 66,800.00 | 67,500.00 | 67,500.00 | 6,005,100 |
| 2025-06-19 | 67,000.00 | 67,500.00 | 66,100.00 | 67,500.00 | 67,500.00 | 5,629,600 |
| 2025-06-18 | 67,900.00 | 67,900.00 | 66,600.00 | 67,500.00 | 67,500.00 | 5,472,800 |
| 2025-06-17 | 67,000.00 | 67,900.00 | 66,200.00 | 67,900.00 | 67,900.00 | 5,760,000 |
| 2025-06-16 | 65,700.00 | 67,000.00 | 65,400.00 | 66,800.00 | 66,800.00 | 7,846,900 |
| 2025-06-13 | 65,000.00 | 65,400.00 | 64,300.00 | 65,400.00 | 65,400.00 | 5,911,100 |
| 2025-06-12 | 65,300.00 | 66,000.00 | 65,200.00 | 65,800.00 | 65,800.00 | 6,866,200 |
| 2025-06-11 | 64,800.00 | 65,200.00 | 64,100.00 | 64,800.00 | 64,800.00 | 2,850,500 |
| 2025-06-10 | 64,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | 5,622,000 |
| 2025-06-09 | 65,000.00 | 65,000.00 | 63,500.00 | 64,100.00 | 64,100.00 | 5,031,500 |
| 2025-06-06 | 65,900.00 | 66,400.00 | 64,700.00 | 65,000.00 | 65,000.00 | 4,122,600 |
| 2025-06-05 | 64,400.00 | 65,800.00 | 63,900.00 | 65,800.00 | 65,800.00 | 11,745,400 |
| 2025-06-04 | 63,500.00 | 64,400.00 | 63,000.00 | 64,100.00 | 64,100.00 | 6,891,000 |
| 2025-06-03 | 62,300.00 | 63,600.00 | 62,300.00 | 63,300.00 | 63,300.00 | 4,281,300 |
| 2025-06-02 | 62,000.00 | 62,500.00 | 61,700.00 | 62,100.00 | 62,100.00 | 2,287,700 |
| 2025-05-30 | 63,000.00 | 63,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | 4,024,000 |
| 2025-05-29 | 64,100.00 | 64,200.00 | 62,900.00 | 63,400.00 | 63,400.00 | 3,507,500 |
| 2025-05-28 | 64,100.00 | 64,500.00 | 63,500.00 | 63,900.00 | 63,900.00 | 4,017,900 |
| 2025-05-27 | 63,900.00 | 64,800.00 | 63,500.00 | 64,000.00 | 64,000.00 | 4,747,700 |
| 2025-05-26 | 63,200.00 | 63,800.00 | 61,500.00 | 63,800.00 | 63,800.00 | 4,405,400 |
| 2025-05-23 | 64,000.00 | 64,300.00 | 62,700.00 | 63,200.00 | 63,200.00 | 4,290,900 |
| 2025-05-22 | 63,600.00 | 64,600.00 | 63,200.00 | 64,000.00 | 64,000.00 | 7,955,100 |
| 2025-05-21 | 63,100.00 | 64,300.00 | 63,100.00 | 63,600.00 | 63,600.00 | 8,645,400 |
| 2025-05-20 | 62,000.00 | 63,100.00 | 61,500.00 | 62,700.00 | 62,700.00 | 5,378,500 |
| 2025-05-19 | 62,400.00 | 62,400.00 | 61,400.00 | 62,000.00 | 62,000.00 | 6,012,400 |
| 2025-05-16 | 62,600.00 | 63,000.00 | 61,700.00 | 62,500.00 | 62,500.00 | 5,901,500 |
| 2025-05-15 | 62,600.00 | 63,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 5,773,200 |
| 2025-05-14 | 62,300.00 | 63,700.00 | 62,200.00 | 62,300.00 | 62,300.00 | 5,676,400 |
| 2025-05-13 | 62,400.00 | 63,200.00 | 62,100.00 | 62,100.00 | 62,100.00 | 4,735,700 |
| 2025-05-12 | 62,800.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | 3,820,500 |
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.