Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 62,800.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | 3,820,500 |
| 2025-05-09 | 63,000.00 | 63,000.00 | 62,200.00 | 62,800.00 | 62,800.00 | 3,321,700 |
| 2025-05-08 | 61,000.00 | 63,000.00 | 60,700.00 | 63,000.00 | 63,000.00 | 4,439,500 |
| 2025-05-07 | 61,600.00 | 61,800.00 | 60,900.00 | 60,900.00 | 60,900.00 | 3,353,100 |
| 2025-05-06 | 62,400.00 | 62,400.00 | 61,800.00 | 62,000.00 | 62,000.00 | 3,955,400 |
| 2025-05-05 | 62,700.00 | 62,800.00 | 61,600.00 | 62,500.00 | 62,500.00 | 2,950,500 |
| 2025-04-29 | 61,800.00 | 62,500.00 | 61,800.00 | 62,500.00 | 62,500.00 | 3,854,100 |
| 2025-04-28 | 62,400.00 | 62,500.00 | 61,000.00 | 62,500.00 | 62,500.00 | 4,247,600 |
| 2025-04-25 | 60,000.00 | 62,000.00 | 59,900.00 | 62,000.00 | 62,000.00 | 10,545,400 |
| 2025-04-24 | 60,000.00 | 60,000.00 | 58,300.00 | 59,900.00 | 59,900.00 | 4,948,200 |
| 2025-04-23 | 59,700.00 | 59,900.00 | 58,900.00 | 59,600.00 | 59,600.00 | 5,295,500 |
| 2025-04-22 | 57,500.00 | 59,100.00 | 54,100.00 | 58,700.00 | 58,700.00 | 9,268,700 |
| 2025-04-21 | 58,000.00 | 58,500.00 | 56,900.00 | 58,100.00 | 58,100.00 | 3,787,400 |
| 2025-04-18 | 57,900.00 | 59,000.00 | 57,900.00 | 58,000.00 | 58,000.00 | 3,630,300 |
| 2025-04-17 | 55,000.00 | 57,600.00 | 55,000.00 | 57,300.00 | 57,300.00 | 4,980,400 |
| 2025-04-16 | 58,300.00 | 58,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | 6,391,100 |
| 2025-04-15 | 59,000.00 | 60,900.00 | 58,100.00 | 58,500.00 | 58,500.00 | 6,076,700 |
| 2025-04-14 | 57,700.00 | 60,300.00 | 56,900.00 | 60,000.00 | 60,000.00 | 7,927,500 |
| 2025-04-11 | 55,400.00 | 57,500.00 | 53,100.00 | 57,100.00 | 57,100.00 | 14,118,700 |
| 2025-04-10 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 491,600 |
| 2025-04-09 | 50,300.00 | 52,900.00 | 50,300.00 | 50,300.00 | 50,300.00 | 13,474,100 |
| 2025-04-08 | 55,100.00 | 56,800.00 | 54,000.00 | 54,000.00 | 54,000.00 | 5,452,200 |
| 2025-04-04 | 57,200.00 | 58,700.00 | 57,200.00 | 58,000.00 | 58,000.00 | 14,296,500 |
| 2025-04-03 | 63,000.00 | 63,900.00 | 61,400.00 | 61,400.00 | 61,400.00 | 10,609,500 |
| 2025-04-02 | 66,700.00 | 67,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 3,637,800 |
| 2025-04-01 | 67,800.00 | 67,800.00 | 65,600.00 | 66,200.00 | 66,200.00 | 6,498,900 |
| 2025-03-31 | 68,500.00 | 69,700.00 | 66,800.00 | 66,800.00 | 66,800.00 | 6,976,700 |
| 2025-03-28 | 69,400.00 | 69,600.00 | 68,300.00 | 68,500.00 | 68,500.00 | 3,797,400 |
| 2025-03-27 | 68,600.00 | 70,700.00 | 68,500.00 | 69,400.00 | 69,400.00 | 7,235,300 |
| 2025-03-26 | 68,600.00 | 69,600.00 | 68,300.00 | 68,300.00 | 68,300.00 | 3,801,800 |
| 2025-03-25 | 68,500.00 | 69,000.00 | 68,100.00 | 68,500.00 | 68,500.00 | 2,767,600 |
| 2025-03-24 | 67,800.00 | 68,800.00 | 67,800.00 | 68,500.00 | 68,500.00 | 2,426,900 |
| 2025-03-21 | 68,600.00 | 68,600.00 | 67,500.00 | 67,900.00 | 67,900.00 | 3,804,100 |
| 2025-03-20 | 68,500.00 | 69,100.00 | 68,200.00 | 68,400.00 | 68,400.00 | 3,437,000 |
| 2025-03-19 | 69,500.00 | 69,600.00 | 68,500.00 | 68,500.00 | 68,500.00 | 6,651,600 |
| 2025-03-18 | 70,700.00 | 71,300.00 | 69,600.00 | 69,600.00 | 69,600.00 | 6,175,200 |
| 2025-03-17 | 71,400.00 | 71,400.00 | 70,300.00 | 70,500.00 | 70,500.00 | 4,528,900 |
| 2025-03-14 | 70,500.00 | 71,900.00 | 70,400.00 | 71,100.00 | 71,100.00 | 7,301,100 |
| 2025-03-13 | 68,700.00 | 71,200.00 | 68,700.00 | 70,400.00 | 70,400.00 | 11,573,600 |
| 2025-03-12 | 68,900.00 | 69,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 4,987,800 |
| 2025-03-11 | 68,200.00 | 68,900.00 | 68,100.00 | 68,900.00 | 68,900.00 | 4,533,500 |
| 2025-03-10 | 69,000.00 | 69,900.00 | 68,700.00 | 68,900.00 | 68,900.00 | 5,117,800 |
| 2025-03-07 | 69,200.00 | 70,000.00 | 68,400.00 | 69,000.00 | 69,000.00 | 4,410,100 |
| 2025-03-06 | 68,400.00 | 69,200.00 | 68,200.00 | 69,200.00 | 69,200.00 | 4,342,500 |
| 2025-03-05 | 69,300.00 | 70,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 6,222,600 |
| 2025-03-04 | 68,000.00 | 69,100.00 | 67,400.00 | 69,100.00 | 69,100.00 | 5,946,400 |
| 2025-03-03 | 67,800.00 | 68,400.00 | 67,700.00 | 68,000.00 | 68,000.00 | 2,758,100 |
| 2025-02-28 | 68,400.00 | 68,500.00 | 67,500.00 | 67,700.00 | 67,700.00 | 3,925,400 |
| 2025-02-27 | 68,500.00 | 69,300.00 | 68,200.00 | 68,400.00 | 68,400.00 | 4,565,500 |
| 2025-02-26 | 68,400.00 | 68,600.00 | 68,000.00 | 68,300.00 | 68,300.00 | 2,082,800 |
| 2025-02-25 | 67,800.00 | 68,900.00 | 67,800.00 | 68,400.00 | 68,400.00 | 5,119,200 |
| 2025-02-24 | 67,200.00 | 67,700.00 | 66,800.00 | 67,600.00 | 67,600.00 | 3,245,600 |
| 2025-02-21 | 68,000.00 | 68,000.00 | 67,200.00 | 67,600.00 | 67,600.00 | 2,315,500 |
| 2025-02-20 | 68,000.00 | 68,000.00 | 67,500.00 | 68,000.00 | 68,000.00 | 2,935,400 |
| 2025-02-19 | 66,600.00 | 67,700.00 | 66,600.00 | 67,700.00 | 67,700.00 | 3,261,800 |
| 2025-02-18 | 66,400.00 | 67,200.00 | 66,000.00 | 66,400.00 | 66,400.00 | 2,602,400 |
| 2025-02-17 | 68,100.00 | 68,400.00 | 66,200.00 | 66,400.00 | 66,400.00 | 5,693,000 |
| 2025-02-14 | 69,200.00 | 69,400.00 | 67,800.00 | 68,100.00 | 68,100.00 | 2,983,400 |
| 2025-02-13 | 68,800.00 | 69,000.00 | 68,300.00 | 68,900.00 | 68,900.00 | 1,824,000 |
| 2025-02-12 | 68,700.00 | 69,100.00 | 68,300.00 | 69,000.00 | 69,000.00 | 2,088,500 |
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.