MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,090.91 | 789,427 |
| 2024-05-22 | 5,800.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,210,174 |
| 2024-05-21 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 1,277,201 |
| 2024-05-20 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,069,221 |
| 2024-05-17 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 940,893 |
| 2024-05-16 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,000.00 | 736,615 |
| 2024-05-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 956,021 |
| 2024-05-14 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,823,402 |
| 2024-05-13 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,176,082 |
| 2024-05-10 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,090.91 | 1,503,995 |
| 2024-05-09 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 4,818.18 | 1,051,010 |
| 2024-05-08 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,845,758 |
| 2024-05-07 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,090.91 | 2,215,300 |
| 2024-05-06 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,191,999 |
| 2024-05-03 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 656,721 |
| 2024-05-02 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,636.36 | 685,254 |
| 2024-04-26 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 794,224 |
| 2024-04-25 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 861,195 |
| 2024-04-24 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,814,769 |
| 2024-04-23 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,545.46 | 935,610 |
| 2024-04-22 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 855,108 |
| 2024-04-19 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,389,025 |
| 2024-04-17 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 4,727.27 | 1,172,196 |
| 2024-04-16 | 5,400.00 | 5,400.00 | 4,900.00 | 5,200.00 | 4,727.27 | 4,178,006 |
| 2024-04-15 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 4,909.09 | 2,545,028 |
| 2024-04-12 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,454.55 | 879,914 |
| 2024-04-11 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,545.46 | 785,003 |
| 2024-04-10 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,545.46 | 836,694 |
| 2024-04-09 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,545.46 | 441,572 |
| 2024-04-08 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 5,454.55 | 1,790,894 |
| 2024-04-05 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 5,636.36 | 3,447,517 |
| 2024-04-04 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,181.82 | 2,848,346 |
| 2024-04-03 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,363.64 | 797,545 |
| 2024-04-02 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,454.55 | 1,389,585 |
| 2024-04-01 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,363.64 | 1,076,067 |
| 2024-03-29 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,545.46 | 726,907 |
| 2024-03-28 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 6,636.36 | 777,308 |
| 2024-03-27 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,545.46 | 831,215 |
| 2024-03-26 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,545.46 | 1,354,044 |
| 2024-03-25 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,454.55 | 1,384,153 |
| 2024-03-22 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,636.36 | 1,693,387 |
| 2024-03-21 | 7,400.00 | 7,500.00 | 7,200.00 | 7,500.00 | 6,818.18 | 1,075,923 |
| 2024-03-20 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 6,727.27 | 3,795,655 |
| 2024-03-19 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 6,636.36 | 1,774,105 |
| 2024-03-18 | 7,000.00 | 7,500.00 | 6,900.00 | 7,200.00 | 6,545.46 | 4,392,969 |
| 2024-03-15 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,363.64 | 1,319,547 |
| 2024-03-14 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,272.73 | 1,566,690 |
| 2024-03-13 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,363.64 | 1,465,984 |
| 2024-03-12 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 903,357 |
| 2024-03-11 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,181.82 | 1,901,454 |
| 2024-03-08 | 7,100.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,272.73 | 1,647,003 |
| 2024-03-07 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,454.55 | 1,716,780 |
| 2024-03-06 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 6,454.55 | 1,718,131 |
| 2024-03-05 | 7,100.00 | 7,400.00 | 7,000.00 | 7,200.00 | 6,545.46 | 2,733,609 |
| 2024-03-04 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,363.64 | 1,930,212 |
| 2024-03-01 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,363.64 | 967,234 |
| 2024-02-29 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,454.55 | 1,041,741 |
| 2024-02-28 | 6,900.00 | 7,300.00 | 6,900.00 | 7,100.00 | 6,454.55 | 2,195,315 |
| 2024-02-27 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,272.73 | 1,092,105 |
| 2024-02-26 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,272.73 | 1,417,818 |
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.