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
2023-03-104,200.004,200.004,100.004,100.003,388.43710,445
2023-03-094,100.004,200.004,100.004,200.003,471.08293,338
2023-03-084,100.004,200.004,000.004,100.003,388.43271,542
2023-03-074,100.004,200.004,000.004,100.003,388.43800,748
2023-03-064,100.004,300.004,100.004,100.003,388.43814,592
2023-03-034,100.004,200.004,000.004,100.003,388.431,217,156
2023-03-024,200.004,200.004,100.004,100.003,388.43139,486
2023-03-014,100.004,200.004,100.004,200.003,471.08722,854
2023-02-284,200.004,200.004,000.004,100.003,388.43461,554
2023-02-274,200.004,200.004,000.004,100.003,388.43777,062
2023-02-244,300.004,400.004,200.004,200.003,471.08610,940
2023-02-234,200.004,400.004,100.004,300.003,553.72595,181
2023-02-224,400.004,500.004,200.004,200.003,471.081,306,444
2023-02-214,500.004,700.004,300.004,500.003,719.011,227,810
2023-02-204,400.004,600.004,400.004,500.003,719.011,248,308
2023-02-174,300.004,600.004,300.004,400.003,636.361,476,382
2023-02-164,200.004,500.004,200.004,300.003,553.721,305,115
2023-02-154,200.004,300.004,100.004,200.003,471.08819,547
2023-02-144,100.004,200.004,000.004,200.003,471.08488,386
2023-02-134,300.004,300.004,100.004,100.003,388.43794,791
2023-02-104,300.004,500.004,200.004,300.003,553.72930,380
2023-02-094,400.004,400.004,200.004,300.003,553.72475,097
2023-02-084,300.004,400.004,200.004,400.003,636.36638,600
2023-02-074,500.004,600.004,300.004,300.003,553.72978,615
2023-02-064,500.004,600.004,400.004,500.003,719.01761,348
2023-02-034,400.004,600.004,300.004,500.003,719.01931,737
2023-02-024,500.004,600.004,300.004,400.003,636.361,942,167
2023-02-014,800.004,900.004,500.004,600.003,801.652,214,735
2023-01-314,900.004,900.004,500.004,800.003,966.941,806,785
2023-01-304,300.004,700.004,300.004,700.003,884.302,528,428
2023-01-274,300.004,400.004,200.004,300.003,553.72787,473
2023-01-194,200.004,300.004,200.004,200.003,471.08773,870
2023-01-184,200.004,300.004,100.004,200.003,471.08651,719
2023-01-174,100.004,200.004,000.004,100.003,388.43749,776
2023-01-164,300.004,300.004,000.004,100.003,388.43920,350
2023-01-134,300.004,400.004,100.004,200.003,471.081,314,585
2023-01-124,400.004,400.004,200.004,200.003,471.08327,293
2023-01-114,300.004,500.004,200.004,300.003,553.721,160,301
2023-01-104,300.004,300.004,100.004,200.003,471.08961,974
2023-01-094,200.004,300.004,100.004,200.003,471.081,006,599
2023-01-064,200.004,300.004,100.004,100.003,388.43419,023
2023-01-054,100.004,300.004,100.004,200.003,471.08808,155
2023-01-044,300.004,400.004,100.004,100.003,388.43648,923
2023-01-034,000.004,300.004,000.004,300.003,553.72958,866
2022-12-304,100.004,100.003,900.004,000.003,305.79556,032
2022-12-294,000.004,200.004,000.004,000.003,305.79399,144
2022-12-284,200.004,300.004,000.004,000.003,305.79615,782
2022-12-274,000.004,300.004,000.004,200.003,471.08710,863
2022-12-264,300.004,400.003,900.004,200.003,471.082,970,223
2022-12-234,300.004,500.004,200.004,300.003,553.72781,956
2022-12-224,500.004,500.004,200.004,300.003,553.72991,987
2022-12-214,600.004,600.004,300.004,500.003,719.011,849,100
2022-12-204,700.004,700.004,300.004,700.003,884.304,895,580
2022-12-194,900.005,000.004,700.004,700.003,884.301,573,702
2022-12-165,000.005,100.004,700.005,000.004,132.232,988,941
2022-12-155,000.005,200.004,800.005,100.004,214.881,784,179
2022-12-145,000.005,300.004,800.005,100.004,214.882,956,740
2022-12-134,900.005,200.004,700.004,900.004,049.592,484,096
2022-12-124,500.004,900.004,500.004,900.004,049.593,944,840
2022-12-094,600.004,600.004,400.004,500.003,719.011,546,002
← NewerPage 16 of 21 · 1,246 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.