MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 6,942.15 | 394,078 |
| 2022-09-15 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 6,942.15 | 451,648 |
| 2022-09-14 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,024.79 | 1,490,783 |
| 2022-09-13 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,107.44 | 99,431 |
| 2022-09-12 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,107.44 | 418,883 |
| 2022-09-09 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,107.44 | 343,923 |
| 2022-09-08 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,190.08 | 762,065 |
| 2022-09-07 | 8,600.00 | 8,900.00 | 8,400.00 | 8,600.00 | 7,107.44 | 634,838 |
| 2022-09-06 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,107.44 | 335,908 |
| 2022-09-05 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 7,190.08 | 522,780 |
| 2022-08-31 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,190.08 | 169,003 |
| 2022-08-30 | 8,700.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,190.08 | 276,507 |
| 2022-08-29 | 8,600.00 | 8,700.00 | 8,300.00 | 8,700.00 | 7,190.08 | 1,231,090 |
| 2022-08-26 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,355.37 | 294,514 |
| 2022-08-25 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 7,438.02 | 514,579 |
| 2022-08-24 | 8,800.00 | 9,000.00 | 8,600.00 | 8,800.00 | 7,272.73 | 369,352 |
| 2022-08-23 | 8,300.00 | 8,800.00 | 8,200.00 | 8,800.00 | 7,272.73 | 357,903 |
| 2022-08-22 | 8,700.00 | 8,700.00 | 8,200.00 | 8,500.00 | 7,024.79 | 542,419 |
| 2022-08-19 | 8,700.00 | 9,000.00 | 8,400.00 | 8,700.00 | 7,190.08 | 848,694 |
| 2022-08-18 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,272.73 | 510,477 |
| 2022-08-17 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 7,603.31 | 764,965 |
| 2022-08-16 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 7,685.95 | 504,584 |
| 2022-08-15 | 9,400.00 | 9,600.00 | 9,200.00 | 9,300.00 | 7,685.95 | 610,449 |
| 2022-08-12 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 7,768.60 | 444,796 |
| 2022-08-11 | 9,400.00 | 9,600.00 | 9,100.00 | 9,300.00 | 7,685.95 | 889,768 |
| 2022-08-10 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 7,768.60 | 510,605 |
| 2022-08-09 | 9,800.00 | 9,800.00 | 9,300.00 | 9,400.00 | 7,768.60 | 885,083 |
| 2022-08-08 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 7,768.60 | 2,168,772 |
| 2022-08-05 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,107.44 | 392,185 |
| 2022-08-04 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,107.44 | 479,315 |
| 2022-08-03 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,190.08 | 383,207 |
| 2022-08-02 | 8,600.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,190.08 | 344,710 |
| 2022-08-01 | 8,500.00 | 8,800.00 | 8,400.00 | 8,700.00 | 7,190.08 | 781,645 |
| 2022-07-29 | 8,400.00 | 8,700.00 | 8,200.00 | 8,500.00 | 7,024.79 | 805,334 |
| 2022-07-28 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,859.51 | 607,313 |
| 2022-07-27 | 7,800.00 | 8,100.00 | 7,600.00 | 8,100.00 | 6,694.22 | 444,870 |
| 2022-07-26 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,528.93 | 174,240 |
| 2022-07-25 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 6,611.57 | 377,641 |
| 2022-07-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 6,776.86 | 355,014 |
| 2022-07-21 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 6,859.51 | 197,545 |
| 2022-07-20 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 6,859.51 | 584,841 |
| 2022-07-19 | 8,100.00 | 8,500.00 | 8,000.00 | 8,200.00 | 6,776.86 | 701,364 |
| 2022-07-18 | 8,100.00 | 8,500.00 | 8,000.00 | 8,100.00 | 6,694.22 | 396,402 |
| 2022-07-15 | 8,100.00 | 8,200.00 | 7,700.00 | 8,100.00 | 6,694.22 | 1,110,664 |
| 2022-07-14 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 6,528.93 | 554,906 |
| 2022-07-13 | 7,700.00 | 8,000.00 | 7,500.00 | 7,800.00 | 6,446.28 | 525,885 |
| 2022-07-12 | 7,400.00 | 7,700.00 | 7,200.00 | 7,700.00 | 6,363.64 | 249,506 |
| 2022-07-11 | 7,500.00 | 7,600.00 | 7,000.00 | 7,500.00 | 6,198.35 | 1,000,670 |
| 2022-07-08 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 6,280.99 | 1,033,564 |
| 2022-07-07 | 8,200.00 | 8,300.00 | 7,400.00 | 8,300.00 | 6,859.51 | 416,811 |
| 2022-07-06 | 7,700.00 | 8,200.00 | 7,000.00 | 8,200.00 | 6,776.86 | 2,045,766 |
| 2022-07-05 | 8,200.00 | 8,500.00 | 7,700.00 | 7,700.00 | 6,363.64 | 2,615,523 |
| 2022-07-04 | 8,000.00 | 8,800.00 | 8,000.00 | 8,500.00 | 7,024.79 | 807,191 |
| 2022-07-01 | 8,600.00 | 8,800.00 | 8,200.00 | 8,800.00 | 7,272.73 | 758,912 |
| 2022-06-30 | 8,800.00 | 9,000.00 | 8,600.00 | 8,800.00 | 7,272.73 | 2,342,697 |
| 2022-06-29 | 8,800.00 | 9,000.00 | 8,500.00 | 9,000.00 | 7,438.02 | 310,746 |
| 2022-06-28 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 7,438.02 | 2,047,353 |
| 2022-06-27 | 9,000.00 | 9,100.00 | 8,500.00 | 8,800.00 | 7,272.73 | 1,388,209 |
| 2022-06-24 | 9,000.00 | 9,200.00 | 8,500.00 | 9,000.00 | 7,438.02 | 639,001 |
| 2022-06-23 | 8,800.00 | 9,000.00 | 8,200.00 | 9,000.00 | 7,438.02 | 597,094 |
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.