MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7,200.00 | 7,300.00 | 6,600.00 | 6,800.00 | 6,181.82 | 2,846,004 |
| 2024-02-22 | 6,900.00 | 7,400.00 | 6,900.00 | 7,200.00 | 6,545.46 | 2,313,068 |
| 2024-02-21 | 7,100.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,272.73 | 1,101,262 |
| 2024-02-20 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 6,363.64 | 5,352,423 |
| 2024-02-19 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,818.18 | 750,172 |
| 2024-02-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,727.27 | 625,824 |
| 2024-02-15 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,727.27 | 449,350 |
| 2024-02-07 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,818.18 | 619,921 |
| 2024-02-06 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 5,727.27 | 385,613 |
| 2024-02-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,636.36 | 1,268,569 |
| 2024-02-02 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 5,636.36 | 927,474 |
| 2024-02-01 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,727.27 | 813,474 |
| 2024-01-31 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 5,727.27 | 2,359,027 |
| 2024-01-30 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 5,818.18 | 612,230 |
| 2024-01-29 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,909.09 | 902,339 |
| 2024-01-26 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,909.09 | 1,403,589 |
| 2024-01-25 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,909.09 | 918,926 |
| 2024-01-24 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,909.09 | 1,416,100 |
| 2024-01-23 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,000.00 | 3,147,021 |
| 2024-01-22 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,727.27 | 1,143,617 |
| 2024-01-19 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 5,727.27 | 1,023,310 |
| 2024-01-18 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,636.36 | 1,359,226 |
| 2024-01-17 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,545.46 | 965,321 |
| 2024-01-16 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 5,727.27 | 1,506,796 |
| 2024-01-15 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 5,727.27 | 795,188 |
| 2024-01-12 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 5,727.27 | 1,282,983 |
| 2024-01-11 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 5,818.18 | 3,022,369 |
| 2024-01-10 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,454.55 | 1,205,471 |
| 2024-01-09 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,636.36 | 1,165,135 |
| 2024-01-08 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 5,727.27 | 2,062,701 |
| 2024-01-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,636.36 | 1,546,979 |
| 2024-01-04 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,636.36 | 2,250,650 |
| 2024-01-03 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,727.27 | 2,434,994 |
| 2024-01-02 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,636.36 | 1,346,694 |
| 2023-12-29 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 5,545.46 | 2,872,414 |
| 2023-12-28 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 5,636.36 | 4,107,658 |
| 2023-12-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 3,207,604 |
| 2023-12-26 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,149,211 |
| 2023-12-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 2,387,381 |
| 2023-12-22 | 5,600.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,181.82 | 2,422,705 |
| 2023-12-21 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,090.91 | 3,433,081 |
| 2023-12-20 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,090.91 | 1,313,747 |
| 2023-12-19 | 5,300.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,181.82 | 6,748,836 |
| 2023-12-18 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 4,818.18 | 2,611,511 |
| 2023-12-15 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,510,924 |
| 2023-12-14 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,636.36 | 2,142,002 |
| 2023-12-13 | 5,200.00 | 5,400.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,755,807 |
| 2023-12-12 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,727.27 | 1,085,686 |
| 2023-12-11 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 561,825 |
| 2023-12-08 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,909.09 | 700,823 |
| 2023-12-07 | 5,500.00 | 5,600.00 | 5,200.00 | 5,400.00 | 4,909.09 | 2,275,123 |
| 2023-12-06 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,291,443 |
| 2023-12-05 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 1,110,122 |
| 2023-12-04 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 2,731,962 |
| 2023-12-01 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 4,818.18 | 1,452,669 |
| 2023-11-30 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 4,727.27 | 2,707,359 |
| 2023-11-29 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 883,718 |
| 2023-11-28 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,636.36 | 1,694,266 |
| 2023-11-27 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 474,109 |
| 2023-11-24 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 4,545.46 | 1,192,521 |
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.