MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 474,221 |
| 2023-08-29 | 5,500.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,181.82 | 1,142,564 |
| 2023-08-28 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,000.00 | 984,508 |
| 2023-08-25 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,090.91 | 591,310 |
| 2023-08-24 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,181.82 | 657,192 |
| 2023-08-23 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,128,462 |
| 2023-08-22 | 5,600.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,090.91 | 1,463,875 |
| 2023-08-21 | 5,500.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,000.00 | 1,645,116 |
| 2023-08-18 | 6,100.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,000.00 | 3,701,969 |
| 2023-08-17 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,545.46 | 2,106,274 |
| 2023-08-16 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,727.27 | 1,301,291 |
| 2023-08-15 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,818.18 | 1,139,407 |
| 2023-08-14 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,818.18 | 1,293,171 |
| 2023-08-11 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 5,727.27 | 1,735,644 |
| 2023-08-10 | 6,600.00 | 6,600.00 | 6,200.00 | 6,200.00 | 5,636.36 | 2,810,908 |
| 2023-08-09 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,000.00 | 1,611,880 |
| 2023-08-08 | 6,400.00 | 6,900.00 | 6,300.00 | 6,700.00 | 6,090.91 | 3,520,798 |
| 2023-08-07 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,818.18 | 2,418,454 |
| 2023-08-04 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 5,727.27 | 2,058,522 |
| 2023-08-03 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 5,727.27 | 1,005,678 |
| 2023-08-02 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 5,818.18 | 1,174,853 |
| 2023-08-01 | 6,500.00 | 6,800.00 | 6,300.00 | 6,300.00 | 5,727.27 | 3,241,267 |
| 2023-07-31 | 6,600.00 | 6,800.00 | 6,400.00 | 6,500.00 | 5,909.09 | 1,829,840 |
| 2023-07-28 | 6,100.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,000.00 | 5,333,771 |
| 2023-07-27 | 6,000.00 | 6,300.00 | 5,900.00 | 6,100.00 | 5,545.46 | 1,788,052 |
| 2023-07-26 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,454.55 | 1,452,500 |
| 2023-07-25 | 6,300.00 | 6,400.00 | 6,100.00 | 6,100.00 | 5,545.46 | 1,249,405 |
| 2023-07-24 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,727.27 | 2,082,234 |
| 2023-07-21 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 5,636.36 | 2,706,774 |
| 2023-07-20 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,181.82 | 648,927 |
| 2023-07-19 | 6,100.00 | 6,100.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,310,775 |
| 2023-07-18 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,123.97 | 1,352,694 |
| 2023-07-17 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 5,123.97 | 1,837,363 |
| 2023-07-14 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 5,289.26 | 1,613,525 |
| 2023-07-13 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,123.97 | 1,282,373 |
| 2023-07-12 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,123.97 | 1,558,943 |
| 2023-07-11 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 5,041.32 | 2,900,063 |
| 2023-07-10 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 4,958.68 | 1,354,712 |
| 2023-07-07 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 4,793.39 | 789,622 |
| 2023-07-06 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 4,628.10 | 763,904 |
| 2023-07-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 4,710.74 | 1,684,144 |
| 2023-07-04 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 4,876.03 | 1,045,096 |
| 2023-07-03 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 4,628.10 | 794,485 |
| 2023-06-30 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,462.81 | 1,097,498 |
| 2023-06-29 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 4,628.10 | 851,598 |
| 2023-06-28 | 5,800.00 | 5,900.00 | 5,500.00 | 5,700.00 | 4,710.74 | 1,100,807 |
| 2023-06-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 4,793.39 | 651,575 |
| 2023-06-26 | 6,100.00 | 6,100.00 | 5,500.00 | 5,800.00 | 4,793.39 | 2,250,898 |
| 2023-06-23 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 4,958.68 | 1,225,160 |
| 2023-06-22 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,041.32 | 1,178,340 |
| 2023-06-21 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 4,958.68 | 982,901 |
| 2023-06-20 | 5,500.00 | 5,900.00 | 5,400.00 | 5,900.00 | 4,876.03 | 1,532,119 |
| 2023-06-19 | 6,000.00 | 6,100.00 | 5,400.00 | 5,400.00 | 4,462.81 | 3,477,548 |
| 2023-06-16 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 4,876.03 | 1,070,298 |
| 2023-06-15 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 4,958.68 | 1,197,417 |
| 2023-06-14 | 6,500.00 | 6,500.00 | 6,000.00 | 6,100.00 | 5,041.32 | 2,504,156 |
| 2023-06-13 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 5,289.26 | 2,263,943 |
| 2023-06-12 | 6,300.00 | 6,600.00 | 6,300.00 | 6,400.00 | 5,289.26 | 1,776,333 |
| 2023-06-09 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,206.61 | 1,857,467 |
| 2023-06-08 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 5,123.97 | 3,179,894 |
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.