MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,300.00 | 4,800.00 | 4,300.00 | 4,600.00 | 3,801.65 | 2,428,190 |
| 2022-12-07 | 4,700.00 | 4,800.00 | 4,500.00 | 4,500.00 | 3,719.01 | 2,859,730 |
| 2022-12-06 | 5,400.00 | 5,500.00 | 5,000.00 | 5,000.00 | 4,132.23 | 3,251,594 |
| 2022-12-05 | 5,600.00 | 5,900.00 | 5,300.00 | 5,500.00 | 4,545.46 | 2,436,464 |
| 2022-12-02 | 5,400.00 | 5,600.00 | 5,100.00 | 5,500.00 | 4,545.46 | 2,257,552 |
| 2022-12-01 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 4,545.46 | 4,031,763 |
| 2022-11-30 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 4,132.23 | 3,180,747 |
| 2022-11-29 | 4,600.00 | 4,700.00 | 4,300.00 | 4,600.00 | 3,801.65 | 2,612,472 |
| 2022-11-28 | 4,300.00 | 4,600.00 | 4,300.00 | 4,500.00 | 3,719.01 | 1,714,251 |
| 2022-11-25 | 4,000.00 | 4,500.00 | 4,000.00 | 4,200.00 | 3,471.08 | 1,826,872 |
| 2022-11-24 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 3,471.08 | 1,564,048 |
| 2022-11-23 | 5,100.00 | 5,100.00 | 4,600.00 | 4,600.00 | 3,801.65 | 2,199,546 |
| 2022-11-22 | 4,900.00 | 5,200.00 | 4,500.00 | 5,100.00 | 4,214.88 | 2,709,375 |
| 2022-11-21 | 5,100.00 | 5,300.00 | 4,700.00 | 5,000.00 | 4,132.23 | 2,971,242 |
| 2022-11-18 | 4,900.00 | 5,200.00 | 4,600.00 | 5,200.00 | 4,297.52 | 1,311,649 |
| 2022-11-17 | 4,100.00 | 4,900.00 | 4,100.00 | 4,900.00 | 4,049.59 | 7,695,065 |
| 2022-11-16 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,719.01 | 908,125 |
| 2022-11-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,049.59 | 48,669 |
| 2022-11-14 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,462.81 | 338,915 |
| 2022-11-11 | 6,400.00 | 6,500.00 | 5,700.00 | 6,000.00 | 4,958.68 | 1,400,365 |
| 2022-11-10 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 5,206.61 | 357,073 |
| 2022-11-09 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,785.13 | 235,235 |
| 2022-11-08 | 6,500.00 | 7,100.00 | 5,900.00 | 7,100.00 | 5,867.77 | 846,694 |
| 2022-11-07 | 7,200.00 | 7,200.00 | 6,500.00 | 6,500.00 | 5,371.90 | 612,869 |
| 2022-11-04 | 7,900.00 | 8,000.00 | 7,200.00 | 7,200.00 | 5,950.41 | 931,875 |
| 2022-11-03 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 6,528.93 | 628,357 |
| 2022-11-02 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 6,776.86 | 461,730 |
| 2022-11-01 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 6,859.51 | 862,528 |
| 2022-10-31 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,776.86 | 549,996 |
| 2022-10-28 | 8,500.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,024.79 | 2,172,241 |
| 2022-10-27 | 7,800.00 | 8,400.00 | 7,400.00 | 8,400.00 | 6,942.15 | 3,873,962 |
| 2022-10-26 | 7,800.00 | 8,200.00 | 7,600.00 | 7,800.00 | 6,446.28 | 2,186,427 |
| 2022-10-25 | 7,400.00 | 7,900.00 | 6,900.00 | 7,800.00 | 6,446.28 | 2,373,514 |
| 2022-10-24 | 7,200.00 | 7,500.00 | 6,700.00 | 7,400.00 | 6,115.70 | 2,663,407 |
| 2022-10-21 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 5,950.41 | 916,338 |
| 2022-10-20 | 7,900.00 | 8,000.00 | 7,600.00 | 7,900.00 | 6,528.93 | 803,612 |
| 2022-10-19 | 7,900.00 | 8,300.00 | 7,700.00 | 7,900.00 | 6,528.93 | 1,088,897 |
| 2022-10-18 | 7,200.00 | 7,900.00 | 7,100.00 | 7,900.00 | 6,528.93 | 2,578,886 |
| 2022-10-17 | 7,400.00 | 7,500.00 | 6,800.00 | 7,200.00 | 5,950.41 | 1,178,841 |
| 2022-10-14 | 7,100.00 | 7,500.00 | 7,000.00 | 7,400.00 | 6,115.70 | 1,322,094 |
| 2022-10-13 | 6,500.00 | 7,100.00 | 6,300.00 | 7,100.00 | 5,867.77 | 1,484,831 |
| 2022-10-12 | 6,000.00 | 6,600.00 | 5,600.00 | 6,600.00 | 5,454.55 | 1,140,025 |
| 2022-10-11 | 5,600.00 | 6,000.00 | 5,100.00 | 6,000.00 | 4,958.68 | 2,594,098 |
| 2022-10-10 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 4,628.10 | 1,257,259 |
| 2022-10-07 | 6,500.00 | 6,600.00 | 6,100.00 | 6,100.00 | 5,041.32 | 550,192 |
| 2022-10-06 | 7,000.00 | 7,000.00 | 6,300.00 | 6,700.00 | 5,537.19 | 1,176,277 |
| 2022-10-05 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 5,702.48 | 1,054,857 |
| 2022-10-04 | 7,400.00 | 7,500.00 | 6,700.00 | 6,700.00 | 5,537.19 | 670,491 |
| 2022-10-03 | 7,700.00 | 7,800.00 | 7,300.00 | 7,400.00 | 6,115.70 | 340,632 |
| 2022-09-30 | 7,600.00 | 7,700.00 | 7,200.00 | 7,700.00 | 6,363.64 | 691,268 |
| 2022-09-29 | 7,800.00 | 7,800.00 | 7,500.00 | 7,800.00 | 6,446.28 | 208,032 |
| 2022-09-28 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 6,363.64 | 305,235 |
| 2022-09-27 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,280.99 | 434,204 |
| 2022-09-26 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 6,363.64 | 326,694 |
| 2022-09-23 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,528.93 | 204,367 |
| 2022-09-22 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 6,446.28 | 129,953 |
| 2022-09-21 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 6,446.28 | 237,590 |
| 2022-09-20 | 8,200.00 | 8,200.00 | 7,700.00 | 7,900.00 | 6,528.93 | 401,054 |
| 2022-09-19 | 8,200.00 | 8,400.00 | 8,000.00 | 8,200.00 | 6,776.86 | 759,725 |
| 2022-09-16 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 6,942.15 | 394,078 |
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.