Masan Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 72,300.00 | 73,700.00 | 71,300.00 | 73,500.00 | 73,500.00 | 10,964,800 |
| 2024-11-08 | 73,300.00 | 73,600.00 | 72,200.00 | 72,300.00 | 72,300.00 | 7,811,800 |
| 2024-11-07 | 74,300.00 | 74,400.00 | 73,300.00 | 73,300.00 | 73,300.00 | 4,553,800 |
| 2024-11-06 | 73,500.00 | 74,400.00 | 73,300.00 | 74,200.00 | 74,200.00 | 6,263,600 |
| 2024-11-05 | 73,200.00 | 73,700.00 | 73,000.00 | 73,100.00 | 73,100.00 | 5,382,700 |
| 2024-11-04 | 74,500.00 | 74,700.00 | 73,100.00 | 73,200.00 | 73,200.00 | 8,923,700 |
| 2024-11-01 | 76,100.00 | 76,400.00 | 74,200.00 | 74,500.00 | 74,500.00 | 13,127,900 |
| 2024-10-31 | 77,300.00 | 77,400.00 | 76,000.00 | 76,600.00 | 76,600.00 | 84,922,200 |
| 2024-10-30 | 78,000.00 | 78,100.00 | 76,800.00 | 78,100.00 | 78,100.00 | 6,562,500 |
| 2024-10-29 | 78,100.00 | 78,200.00 | 77,300.00 | 78,000.00 | 78,000.00 | 3,292,200 |
| 2024-10-28 | 77,200.00 | 77,900.00 | 76,300.00 | 77,900.00 | 77,900.00 | 7,235,500 |
| 2024-10-25 | 79,100.00 | 79,300.00 | 77,200.00 | 77,200.00 | 77,200.00 | 11,371,500 |
| 2024-10-24 | 79,500.00 | 80,600.00 | 78,500.00 | 78,500.00 | 78,500.00 | 5,506,000 |
| 2024-10-23 | 79,000.00 | 80,100.00 | 78,300.00 | 79,400.00 | 79,400.00 | 4,189,400 |
| 2024-10-22 | 80,000.00 | 80,400.00 | 78,500.00 | 78,900.00 | 78,900.00 | 7,311,400 |
| 2024-10-21 | 80,100.00 | 81,200.00 | 79,700.00 | 80,200.00 | 80,200.00 | 5,181,300 |
| 2024-10-18 | 81,300.00 | 81,400.00 | 80,300.00 | 80,400.00 | 80,400.00 | 5,100,526 |
| 2024-10-17 | 80,600.00 | 81,000.00 | 79,300.00 | 81,000.00 | 81,000.00 | 5,878,322 |
| 2024-10-16 | 80,800.00 | 82,300.00 | 80,000.00 | 80,400.00 | 80,400.00 | 8,379,500 |
| 2024-10-15 | 80,300.00 | 81,500.00 | 80,200.00 | 80,800.00 | 80,800.00 | 6,647,805 |
| 2024-10-14 | 82,000.00 | 82,100.00 | 80,100.00 | 80,300.00 | 80,300.00 | 10,204,400 |
| 2024-10-11 | 80,200.00 | 81,100.00 | 79,500.00 | 81,100.00 | 81,100.00 | 6,900,414 |
| 2024-10-10 | 78,000.00 | 80,500.00 | 77,900.00 | 80,000.00 | 80,000.00 | 19,910,850 |
| 2024-10-09 | 75,300.00 | 77,100.00 | 75,100.00 | 77,000.00 | 77,000.00 | 8,388,357 |
| 2024-10-08 | 75,000.00 | 75,400.00 | 74,600.00 | 75,200.00 | 75,200.00 | 2,771,375 |
| 2024-10-07 | 76,000.00 | 76,300.00 | 74,500.00 | 74,800.00 | 74,800.00 | 4,123,200 |
| 2024-10-04 | 76,000.00 | 76,400.00 | 75,500.00 | 75,600.00 | 75,600.00 | 3,237,400 |
| 2024-10-03 | 76,000.00 | 77,300.00 | 76,000.00 | 76,000.00 | 76,000.00 | 7,165,229 |
| 2024-10-02 | 76,300.00 | 76,500.00 | 76,000.00 | 76,000.00 | 76,000.00 | 2,345,810 |
| 2024-10-01 | 75,800.00 | 77,400.00 | 75,800.00 | 76,600.00 | 76,600.00 | 6,932,000 |
| 2024-09-30 | 75,900.00 | 76,600.00 | 75,600.00 | 75,700.00 | 75,700.00 | 3,473,409 |
| 2024-09-27 | 76,300.00 | 76,400.00 | 75,200.00 | 75,900.00 | 75,900.00 | 17,355,200 |
| 2024-09-26 | 75,800.00 | 76,400.00 | 75,700.00 | 76,100.00 | 76,100.00 | 4,617,436 |
| 2024-09-25 | 75,100.00 | 75,800.00 | 75,100.00 | 75,500.00 | 75,500.00 | 6,849,819 |
| 2024-09-24 | 74,400.00 | 74,800.00 | 74,000.00 | 74,800.00 | 74,800.00 | 3,064,407 |
| 2024-09-23 | 74,700.00 | 75,300.00 | 74,400.00 | 74,400.00 | 74,400.00 | 1,836,800 |
| 2024-09-20 | 75,000.00 | 75,700.00 | 74,600.00 | 74,700.00 | 74,700.00 | 8,337,819 |
| 2024-09-19 | 74,500.00 | 74,800.00 | 74,000.00 | 74,400.00 | 74,400.00 | 2,688,338 |
| 2024-09-18 | 74,700.00 | 75,300.00 | 74,400.00 | 74,400.00 | 74,400.00 | 7,993,817 |
| 2024-09-17 | 73,000.00 | 74,500.00 | 72,800.00 | 74,500.00 | 74,500.00 | 2,785,116 |
| 2024-09-16 | 74,200.00 | 74,600.00 | 72,800.00 | 72,900.00 | 72,900.00 | 0 |
| 2024-09-13 | 75,100.00 | 75,400.00 | 74,200.00 | 74,200.00 | 74,200.00 | 3,115,808 |
| 2024-09-12 | 75,600.00 | 75,800.00 | 74,900.00 | 75,100.00 | 75,100.00 | 1,664,595 |
| 2024-09-11 | 75,200.00 | 75,700.00 | 74,800.00 | 75,100.00 | 75,100.00 | 2,895,253 |
| 2024-09-10 | 75,500.00 | 77,000.00 | 75,200.00 | 75,200.00 | 75,200.00 | 6,186,138 |
| 2024-09-09 | 76,000.00 | 76,600.00 | 75,100.00 | 75,400.00 | 75,400.00 | 3,747,400 |
| 2024-09-06 | 74,100.00 | 76,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 4,443,500 |
| 2024-09-05 | 75,200.00 | 75,900.00 | 74,000.00 | 74,100.00 | 74,100.00 | 5,019,900 |
| 2024-09-04 | 75,000.00 | 76,300.00 | 75,000.00 | 75,300.00 | 75,300.00 | 4,905,100 |
| 2024-08-30 | 76,900.00 | 77,500.00 | 75,600.00 | 77,200.00 | 77,200.00 | 3,214,000 |
| 2024-08-29 | 76,800.00 | 77,500.00 | 76,800.00 | 76,900.00 | 76,900.00 | 1,890,900 |
| 2024-08-28 | 71,700.00 | 77,900.00 | 71,700.00 | 77,100.00 | 77,100.00 | 4,558,700 |
| 2024-08-27 | 76,200.00 | 76,800.00 | 75,600.00 | 76,800.00 | 76,800.00 | 5,246,000 |
| 2024-08-26 | 78,500.00 | 78,500.00 | 76,200.00 | 76,200.00 | 76,200.00 | 7,989,100 |
| 2024-08-23 | 78,800.00 | 79,000.00 | 77,400.00 | 77,900.00 | 77,900.00 | 4,063,000 |
| 2024-08-22 | 77,500.00 | 79,600.00 | 77,300.00 | 78,000.00 | 78,000.00 | 6,729,800 |
| 2024-08-21 | 77,300.00 | 78,400.00 | 77,000.00 | 77,500.00 | 77,500.00 | 4,523,300 |
| 2024-08-20 | 77,900.00 | 79,000.00 | 77,500.00 | 77,600.00 | 77,600.00 | 5,748,400 |
| 2024-08-19 | 77,800.00 | 79,000.00 | 77,100.00 | 78,000.00 | 78,000.00 | 5,227,900 |
| 2024-08-16 | 75,000.00 | 77,400.00 | 75,000.00 | 77,300.00 | 77,300.00 | 8,146,700 |
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.