Masan Group Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70,700.00	71,400.00	70,200.00	71,400.00	71,400.00	3,018,537
2026-10-15	71,500.00	71,700.00	70,400.00	70,400.00	70,400.00	4,127,234
2026-10-14	71,200.00	71,800.00	70,900.00	71,700.00	71,700.00	2,990,176
2026-10-13	72,900.00	73,700.00	71,100.00	71,100.00	71,100.00	7,130,020
2026-10-12	74,400.00	74,500.00	73,000.00	73,100.00	73,100.00	5,348,688
2026-10-09	74,100.00	74,700.00	73,700.00	74,200.00	74,200.00	5,043,711
2026-10-08	75,500.00	76,100.00	74,100.00	74,200.00	74,200.00	5,740,023
2026-10-07	72,200.00	76,100.00	71,700.00	75,200.00	75,200.00	15,645,569
2026-10-06	71,300.00	72,000.00	70,700.00	72,000.00	72,000.00	5,712,514
2026-10-05	70,700.00	72,200.00	70,100.00	71,300.00	71,300.00	4,763,675
2026-10-02	71,400.00	73,000.00	70,700.00	70,700.00	70,700.00	9,862,471
2026-10-01	69,400.00	71,200.00	69,100.00	70,900.00	70,900.00	6,284,468
2026-09-30	69,900.00	70,300.00	69,000.00	69,000.00	69,000.00	5,247,013
2026-09-29	68,600.00	69,500.00	68,500.00	69,400.00	69,400.00	2,259,760
2026-09-28	70,200.00	70,300.00	68,100.00	69,000.00	69,000.00	4,662,008
2026-09-25	71,000.00	71,400.00	70,000.00	70,100.00	70,100.00	4,309,414
2026-09-24	69,700.00	71,700.00	69,700.00	70,800.00	70,800.00	9,784,404
2026-09-23	70,500.00	70,900.00	69,600.00	69,800.00	69,800.00	9,016,331
2026-09-22	67,700.00	71,400.00	67,700.00	70,300.00	70,300.00	9,172,297
2026-09-21	69,200.00	69,300.00	67,100.00	67,700.00	67,700.00	3,815,199
2026-09-18	68,200.00	69,500.00	68,200.00	68,400.00	68,400.00	8,161,152

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.