MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,181.82 | 93,500 |
| 2024-08-14 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,181.82 | 90,640 |
| 2024-08-13 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,272.73 | 149,600 |
| 2024-08-12 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,272.73 | 181,799 |
| 2024-08-09 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,181.82 | 149,095 |
| 2024-08-08 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,181.82 | 202,412 |
| 2024-08-07 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,272.73 | 419,440 |
| 2024-08-06 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,272.73 | 421,761 |
| 2024-08-05 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,181.82 | 480,929 |
| 2024-08-02 | 4,800.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,363.64 | 521,147 |
| 2024-08-01 | 5,000.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,363.64 | 947,229 |
| 2024-07-31 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 2,417,250 |
| 2024-07-30 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 399,964 |
| 2024-07-29 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,545.46 | 115,766 |
| 2024-07-26 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 362,671 |
| 2024-07-25 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 131,828 |
| 2024-07-24 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 649,011 |
| 2024-07-23 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 348,225 |
| 2024-07-22 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 455,322 |
| 2024-07-19 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,818.18 | 692,102 |
| 2024-07-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,818.18 | 289,146 |
| 2024-07-17 | 5,400.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,818.18 | 479,411 |
| 2024-07-16 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 422,830 |
| 2024-07-15 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,818.18 | 179,181 |
| 2024-07-12 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 766,644 |
| 2024-07-11 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 566,698 |
| 2024-07-10 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 227,693 |
| 2024-07-09 | 5,300.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,000.00 | 1,011,584 |
| 2024-07-08 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 281,428 |
| 2024-07-05 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,818.18 | 286,859 |
| 2024-07-04 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,909.09 | 347,829 |
| 2024-07-03 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,909.09 | 966,377 |
| 2024-07-02 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,909.09 | 242,495 |
| 2024-07-01 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 1,084,527 |
| 2024-06-28 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 538,058 |
| 2024-06-27 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,909.09 | 510,386 |
| 2024-06-26 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 242,994 |
| 2024-06-25 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,000.00 | 261,242 |
| 2024-06-24 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 4,909.09 | 839,214 |
| 2024-06-21 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 485,947 |
| 2024-06-20 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 655,490 |
| 2024-06-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,179,058 |
| 2024-06-18 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 529,801 |
| 2024-06-17 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,000.00 | 1,620,748 |
| 2024-06-14 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,090.91 | 758,378 |
| 2024-06-13 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,272.73 | 2,451,244 |
| 2024-06-12 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,363.64 | 454,167 |
| 2024-06-11 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,272.73 | 923,829 |
| 2024-06-10 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,272.73 | 1,332,109 |
| 2024-06-07 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,181.82 | 815,965 |
| 2024-06-06 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,272.73 | 1,359,969 |
| 2024-06-05 | 5,700.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,363.64 | 2,273,649 |
| 2024-06-04 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 851,951 |
| 2024-06-03 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,272.73 | 2,570,557 |
| 2024-05-31 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,000.00 | 326,579 |
| 2024-05-30 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,090.91 | 1,069,896 |
| 2024-05-29 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,000.00 | 1,411,753 |
| 2024-05-28 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 561,066 |
| 2024-05-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 486,675 |
| 2024-05-24 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,377,172 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-09 | 208.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.