MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,454.55 | 1,709,801 |
| 2023-11-22 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 1,177,396 |
| 2023-11-21 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,545.46 | 819,763 |
| 2023-11-20 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 4,727.27 | 1,014,279 |
| 2023-11-17 | 5,200.00 | 5,300.00 | 4,800.00 | 5,200.00 | 4,727.27 | 2,542,349 |
| 2023-11-16 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 1,134,927 |
| 2023-11-15 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,818.18 | 2,487,653 |
| 2023-11-14 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,727.27 | 1,859,099 |
| 2023-11-13 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 794,417 |
| 2023-11-10 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,545.46 | 1,129,191 |
| 2023-11-09 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 2,225,371 |
| 2023-11-08 | 4,700.00 | 5,000.00 | 4,600.00 | 5,000.00 | 4,545.46 | 1,330,251 |
| 2023-11-07 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,272.73 | 699,190 |
| 2023-11-06 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,454.55 | 778,159 |
| 2023-11-03 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,363.64 | 545,802 |
| 2023-11-02 | 4,600.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,454.55 | 1,246,073 |
| 2023-11-01 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,181.82 | 644,717 |
| 2023-10-31 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,090.91 | 576,275 |
| 2023-10-30 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,181.82 | 603,980 |
| 2023-10-27 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,181.82 | 880,020 |
| 2023-10-26 | 4,900.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,090.91 | 1,427,766 |
| 2023-10-25 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,454.55 | 823,439 |
| 2023-10-24 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,454.55 | 1,164,220 |
| 2023-10-23 | 4,800.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,272.73 | 481,002 |
| 2023-10-20 | 4,600.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,363.64 | 743,264 |
| 2023-10-19 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,181.82 | 817,875 |
| 2023-10-18 | 4,900.00 | 4,900.00 | 4,400.00 | 4,700.00 | 4,272.73 | 925,410 |
| 2023-10-17 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,363.64 | 858,841 |
| 2023-10-16 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,454.55 | 556,251 |
| 2023-10-13 | 5,100.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,636.36 | 926,023 |
| 2023-10-12 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 4,727.27 | 1,071,546 |
| 2023-10-11 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,636.36 | 1,043,458 |
| 2023-10-10 | 4,700.00 | 5,000.00 | 4,600.00 | 5,000.00 | 4,545.46 | 1,959,571 |
| 2023-10-09 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,181.82 | 559,293 |
| 2023-10-06 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,000.00 | 314,361 |
| 2023-10-05 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,000.00 | 288,786 |
| 2023-10-04 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,000.00 | 499,426 |
| 2023-10-03 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,000.00 | 894,227 |
| 2023-10-02 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,272.73 | 459,447 |
| 2023-09-29 | 4,500.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,181.82 | 1,159,871 |
| 2023-09-28 | 4,700.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,090.91 | 440,745 |
| 2023-09-27 | 4,500.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,181.82 | 1,234,376 |
| 2023-09-26 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,181.82 | 963,765 |
| 2023-09-25 | 5,200.00 | 5,300.00 | 4,800.00 | 4,800.00 | 4,363.64 | 1,043,511 |
| 2023-09-22 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 4,818.18 | 1,520,754 |
| 2023-09-21 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,909.09 | 797,157 |
| 2023-09-20 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,090.91 | 596,612 |
| 2023-09-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 691,049 |
| 2023-09-18 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 1,029,813 |
| 2023-09-15 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 712,757 |
| 2023-09-14 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,571,314 |
| 2023-09-13 | 5,900.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,569,392 |
| 2023-09-12 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,363.64 | 1,087,995 |
| 2023-09-11 | 6,100.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,272.73 | 2,006,552 |
| 2023-09-08 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,545.46 | 1,713,699 |
| 2023-09-07 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 5,454.55 | 1,861,893 |
| 2023-09-06 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,545.46 | 1,137,953 |
| 2023-09-05 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 5,454.55 | 1,213,363 |
| 2023-08-31 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 826,153 |
| 2023-08-30 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 474,221 |
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.