Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MST.VN stock page

MST Investment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-076,600.006,900.006,600.006,700.005,537.192,580,862
2023-06-066,100.006,600.006,000.006,600.005,454.552,758,347
2023-06-056,000.006,200.005,900.006,000.004,958.682,250,804
2023-06-026,400.006,600.005,800.006,000.004,958.683,714,874
2023-06-016,200.006,800.006,200.006,400.005,289.263,503,004
2023-05-315,700.006,200.005,600.006,200.005,123.975,486,927
2023-05-306,000.006,000.005,400.005,700.004,710.742,852,700
2023-05-295,100.005,500.005,100.005,500.004,545.464,671,297
2023-05-264,800.005,200.004,800.005,000.004,132.232,737,611
2023-05-254,700.004,800.004,600.004,800.003,966.941,126,302
2023-05-244,700.004,800.004,600.004,700.003,884.301,506,058
2023-05-234,700.004,800.004,500.004,700.003,884.301,113,246
2023-05-224,700.004,800.004,600.004,700.003,884.301,855,898
2023-05-194,800.004,900.004,500.004,800.003,966.942,139,019
2023-05-184,600.005,000.004,600.004,800.003,966.944,971,427
2023-05-174,600.004,800.004,500.004,600.003,801.652,346,879
2023-05-164,600.004,700.004,500.004,600.003,801.652,850,448
2023-05-154,700.005,000.004,600.004,600.003,801.652,454,489
2023-05-124,300.004,700.004,300.004,700.003,884.305,203,821
2023-05-114,400.004,500.004,300.004,300.003,553.722,052,302
2023-05-104,200.004,400.004,100.004,400.003,636.362,723,492
2023-05-094,200.004,200.004,100.004,200.003,471.081,018,457
2023-05-084,100.004,300.004,000.004,200.003,471.081,655,121
2023-05-054,000.004,100.004,000.004,000.003,305.79915,024
2023-05-044,100.004,100.004,000.004,000.003,305.79761,363
2023-04-284,100.004,200.004,100.004,100.003,388.43740,277
2023-04-274,100.004,200.004,000.004,100.003,388.43626,233
2023-04-264,000.004,100.004,000.004,100.003,388.43508,023
2023-04-254,100.004,200.004,000.004,000.003,305.79568,337
2023-04-244,100.004,200.004,000.004,100.003,388.43469,141
2023-04-214,200.004,200.004,000.004,100.003,388.43968,688
2023-04-204,100.004,200.004,100.004,200.003,471.08435,605
2023-04-194,100.004,200.004,000.004,100.003,388.43495,605
2023-04-184,100.004,200.004,000.004,100.003,388.43705,890
2023-04-174,100.004,100.004,000.004,100.003,388.43221,968
2023-04-144,100.004,300.004,100.004,100.003,388.431,708,494
2023-04-134,200.004,300.004,100.004,100.003,388.43561,471
2023-04-124,200.004,300.004,100.004,200.003,471.08723,786
2023-04-114,200.004,300.004,100.004,200.003,471.081,191,200
2023-04-104,300.004,500.004,200.004,300.003,553.721,235,030
2023-04-074,300.004,500.004,100.004,300.003,553.722,350,206
2023-04-064,400.004,600.004,300.004,300.003,553.722,914,172
2023-04-054,100.004,400.004,100.004,300.003,553.721,980,165
2023-04-044,100.004,200.004,000.004,100.003,388.431,173,130
2023-04-034,100.004,100.004,000.004,100.003,388.43542,835
2023-03-314,000.004,100.003,900.004,000.003,305.79606,453
2023-03-304,100.004,100.003,900.003,900.003,223.14765,500
2023-03-294,100.004,100.004,000.004,000.003,305.79232,569
2023-03-283,900.004,200.003,900.004,100.003,388.431,558,351
2023-03-273,900.004,000.003,900.003,900.003,223.14463,579
2023-03-244,000.004,000.003,900.003,900.003,223.14218,065
2023-03-233,900.004,000.003,900.003,900.003,223.14330,824
2023-03-224,000.004,000.003,900.004,000.003,305.7996,271
2023-03-214,000.004,000.003,900.004,000.003,305.79284,410
2023-03-204,100.004,100.003,900.003,900.003,223.14625,572
2023-03-174,100.004,100.004,000.004,000.003,305.79292,279
2023-03-164,100.004,100.004,000.004,000.003,305.79448,305
2023-03-154,100.004,200.004,000.004,100.003,388.43406,294
2023-03-144,100.004,100.004,000.004,000.003,305.79954,560
2023-03-134,100.004,200.004,000.004,100.003,388.431,504,390
← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-09208.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.