Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 68,800.00 | 68,900.00 | 68,100.00 | 68,700.00 | 68,700.00 | 2,435,600 |
| 2025-02-10 | 67,800.00 | 69,700.00 | 67,800.00 | 68,800.00 | 68,800.00 | 6,909,800 |
| 2025-02-07 | 67,700.00 | 68,000.00 | 67,200.00 | 67,700.00 | 67,700.00 | 2,265,600 |
| 2025-02-06 | 67,500.00 | 68,100.00 | 67,200.00 | 67,400.00 | 67,400.00 | 2,799,000 |
| 2025-02-05 | 68,700.00 | 68,700.00 | 67,300.00 | 67,500.00 | 67,500.00 | 4,852,700 |
| 2025-02-04 | 68,100.00 | 68,800.00 | 68,100.00 | 68,600.00 | 68,600.00 | 3,948,000 |
| 2025-02-03 | 67,800.00 | 68,400.00 | 67,000.00 | 68,000.00 | 68,000.00 | 4,360,300 |
| 2025-01-24 | 65,500.00 | 68,000.00 | 65,400.00 | 68,000.00 | 68,000.00 | 6,680,300 |
| 2025-01-23 | 65,300.00 | 66,100.00 | 65,200.00 | 65,400.00 | 65,400.00 | 3,685,200 |
| 2025-01-22 | 65,800.00 | 66,200.00 | 65,200.00 | 65,200.00 | 65,200.00 | 2,338,800 |
| 2025-01-21 | 65,600.00 | 66,400.00 | 65,400.00 | 65,700.00 | 65,700.00 | 2,258,500 |
| 2025-01-20 | 66,000.00 | 66,300.00 | 65,500.00 | 65,500.00 | 65,500.00 | 1,814,200 |
| 2025-01-17 | 66,300.00 | 66,400.00 | 65,700.00 | 65,900.00 | 65,900.00 | 1,689,700 |
| 2025-01-16 | 66,500.00 | 66,500.00 | 65,300.00 | 66,300.00 | 66,300.00 | 2,458,700 |
| 2025-01-15 | 64,500.00 | 66,400.00 | 64,000.00 | 65,800.00 | 65,800.00 | 4,159,100 |
| 2025-01-14 | 65,000.00 | 65,300.00 | 63,700.00 | 63,700.00 | 63,700.00 | 3,586,600 |
| 2025-01-13 | 65,400.00 | 65,500.00 | 64,400.00 | 65,000.00 | 65,000.00 | 3,672,000 |
| 2025-01-10 | 67,300.00 | 67,400.00 | 65,500.00 | 65,500.00 | 65,500.00 | 2,905,200 |
| 2025-01-09 | 67,800.00 | 68,100.00 | 66,800.00 | 67,300.00 | 67,300.00 | 1,886,700 |
| 2025-01-08 | 66,900.00 | 68,000.00 | 66,600.00 | 67,700.00 | 67,700.00 | 2,812,900 |
| 2025-01-07 | 67,300.00 | 68,200.00 | 66,500.00 | 66,800.00 | 66,800.00 | 5,735,600 |
| 2025-01-06 | 69,800.00 | 70,200.00 | 67,200.00 | 67,200.00 | 67,200.00 | 5,156,900 |
| 2025-01-03 | 70,800.00 | 70,800.00 | 69,600.00 | 69,700.00 | 69,700.00 | 2,679,200 |
| 2025-01-02 | 70,100.00 | 70,900.00 | 70,000.00 | 70,800.00 | 70,800.00 | 2,326,400 |
| 2024-12-31 | 70,200.00 | 70,800.00 | 70,000.00 | 70,000.00 | 70,000.00 | 2,800,400 |
| 2024-12-30 | 70,300.00 | 70,800.00 | 70,000.00 | 70,100.00 | 70,100.00 | 1,654,300 |
| 2024-12-27 | 70,500.00 | 71,100.00 | 70,400.00 | 70,400.00 | 70,400.00 | 2,398,100 |
| 2024-12-26 | 71,100.00 | 71,300.00 | 70,500.00 | 70,500.00 | 70,500.00 | 2,134,200 |
| 2024-12-25 | 70,200.00 | 71,200.00 | 70,200.00 | 70,700.00 | 70,700.00 | 3,713,100 |
| 2024-12-24 | 70,400.00 | 70,600.00 | 69,900.00 | 70,200.00 | 70,200.00 | 3,833,400 |
| 2024-12-23 | 70,900.00 | 71,000.00 | 70,300.00 | 70,300.00 | 70,300.00 | 1,755,400 |
| 2024-12-20 | 70,500.00 | 70,600.00 | 70,000.00 | 70,300.00 | 70,300.00 | 2,753,800 |
| 2024-12-19 | 71,000.00 | 71,200.00 | 70,300.00 | 70,400.00 | 70,400.00 | 3,513,100 |
| 2024-12-18 | 71,100.00 | 71,400.00 | 71,000.00 | 71,400.00 | 71,400.00 | 2,486,900 |
| 2024-12-17 | 71,000.00 | 71,300.00 | 71,000.00 | 71,000.00 | 71,000.00 | 1,652,300 |
| 2024-12-16 | 71,200.00 | 71,700.00 | 70,900.00 | 71,100.00 | 71,100.00 | 2,462,600 |
| 2024-12-13 | 72,000.00 | 72,000.00 | 71,000.00 | 71,100.00 | 71,100.00 | 3,536,600 |
| 2024-12-12 | 72,500.00 | 72,700.00 | 72,100.00 | 72,100.00 | 72,100.00 | 2,674,500 |
| 2024-12-11 | 73,000.00 | 73,700.00 | 72,200.00 | 72,700.00 | 72,700.00 | 2,857,600 |
| 2024-12-10 | 73,000.00 | 73,300.00 | 72,700.00 | 72,700.00 | 72,700.00 | 2,512,300 |
| 2024-12-09 | 73,400.00 | 73,600.00 | 73,100.00 | 73,200.00 | 73,200.00 | 2,810,900 |
| 2024-12-06 | 74,100.00 | 74,200.00 | 73,200.00 | 73,400.00 | 73,400.00 | 5,635,400 |
| 2024-12-05 | 71,900.00 | 73,700.00 | 71,800.00 | 73,700.00 | 73,700.00 | 5,390,800 |
| 2024-12-04 | 72,500.00 | 72,500.00 | 71,400.00 | 72,100.00 | 72,100.00 | 4,106,400 |
| 2024-12-03 | 72,400.00 | 73,000.00 | 72,400.00 | 72,700.00 | 72,700.00 | 2,948,400 |
| 2024-12-02 | 73,200.00 | 73,500.00 | 72,500.00 | 72,600.00 | 72,600.00 | 3,051,900 |
| 2024-11-29 | 72,500.00 | 73,600.00 | 72,200.00 | 73,200.00 | 73,200.00 | 7,088,800 |
| 2024-11-28 | 72,900.00 | 73,000.00 | 72,200.00 | 72,400.00 | 72,400.00 | 3,106,100 |
| 2024-11-27 | 72,500.00 | 72,900.00 | 72,400.00 | 72,700.00 | 72,700.00 | 4,870,300 |
| 2024-11-26 | 72,300.00 | 73,100.00 | 72,100.00 | 72,700.00 | 72,700.00 | 6,909,300 |
| 2024-11-25 | 71,200.00 | 72,500.00 | 71,000.00 | 72,200.00 | 72,200.00 | 5,253,500 |
| 2024-11-22 | 71,300.00 | 71,600.00 | 70,800.00 | 71,000.00 | 71,000.00 | 4,078,600 |
| 2024-11-21 | 70,500.00 | 71,500.00 | 70,100.00 | 71,300.00 | 71,300.00 | 4,449,500 |
| 2024-11-20 | 69,900.00 | 70,900.00 | 69,100.00 | 70,300.00 | 70,300.00 | 4,305,900 |
| 2024-11-19 | 70,600.00 | 71,400.00 | 70,000.00 | 70,000.00 | 70,000.00 | 9,301,700 |
| 2024-11-18 | 70,600.00 | 71,100.00 | 69,300.00 | 70,300.00 | 70,300.00 | 5,225,100 |
| 2024-11-15 | 71,100.00 | 71,700.00 | 70,600.00 | 70,600.00 | 70,600.00 | 5,685,500 |
| 2024-11-14 | 72,600.00 | 73,200.00 | 71,400.00 | 71,400.00 | 71,400.00 | 4,659,100 |
| 2024-11-13 | 72,300.00 | 73,100.00 | 71,900.00 | 73,000.00 | 73,000.00 | 4,122,600 |
| 2024-11-12 | 73,500.00 | 73,900.00 | 72,400.00 | 72,500.00 | 72,500.00 | 4,155,000 |
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.