MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,694.22 | 258,242 |
| 2022-06-20 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,438.02 | 810,713 |
| 2022-06-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,264.46 | 809,732 |
| 2022-06-16 | 11,200.00 | 11,200.00 | 10,100.00 | 11,100.00 | 9,173.56 | 2,673,775 |
| 2022-06-15 | 12,000.00 | 12,100.00 | 11,200.00 | 11,200.00 | 9,256.20 | 1,663,543 |
| 2022-06-14 | 13,000.00 | 13,000.00 | 12,100.00 | 12,400.00 | 10,247.94 | 932,070 |
| 2022-06-13 | 14,800.00 | 14,800.00 | 13,400.00 | 13,400.00 | 11,074.38 | 1,189,067 |
| 2022-06-10 | 14,300.00 | 14,900.00 | 14,000.00 | 14,800.00 | 12,231.41 | 2,074,358 |
| 2022-06-09 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 11,818.18 | 318,972 |
| 2022-06-08 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 11,735.54 | 312,404 |
| 2022-06-07 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 11,818.18 | 4,453,512 |
| 2022-06-06 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 11,983.47 | 234,007 |
| 2022-06-03 | 14,600.00 | 14,800.00 | 14,500.00 | 14,500.00 | 11,983.47 | 76,980 |
| 2022-06-02 | 15,200.00 | 15,200.00 | 14,600.00 | 14,600.00 | 12,066.12 | 271,185 |
| 2022-06-01 | 15,200.00 | 15,400.00 | 14,900.00 | 15,200.00 | 12,561.99 | 241,993 |
| 2022-05-31 | 15,100.00 | 15,400.00 | 14,700.00 | 15,200.00 | 12,561.99 | 432,856 |
| 2022-05-30 | 15,400.00 | 15,400.00 | 14,800.00 | 15,100.00 | 12,479.34 | 1,534,792 |
| 2022-05-27 | 15,000.00 | 15,600.00 | 15,000.00 | 15,400.00 | 12,727.28 | 212,241 |
| 2022-05-26 | 15,400.00 | 15,500.00 | 15,100.00 | 15,400.00 | 12,727.28 | 258,383 |
| 2022-05-25 | 14,900.00 | 15,500.00 | 14,900.00 | 15,500.00 | 12,809.92 | 619,537 |
| 2022-05-24 | 14,800.00 | 14,900.00 | 14,400.00 | 14,900.00 | 12,314.05 | 149,900 |
| 2022-05-23 | 15,100.00 | 15,300.00 | 14,700.00 | 14,800.00 | 12,231.41 | 289,128 |
| 2022-05-20 | 14,800.00 | 15,300.00 | 14,800.00 | 15,100.00 | 12,479.34 | 502,415 |
| 2022-05-19 | 14,600.00 | 15,000.00 | 14,300.00 | 14,800.00 | 12,231.41 | 132,980 |
| 2022-05-18 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 12,231.41 | 2,257,212 |
| 2022-05-17 | 14,000.00 | 14,900.00 | 14,000.00 | 14,800.00 | 12,231.41 | 5,865,198 |
| 2022-05-16 | 14,200.00 | 14,500.00 | 13,900.00 | 14,500.00 | 11,983.47 | 1,648,724 |
| 2022-05-13 | 14,000.00 | 14,200.00 | 12,700.00 | 14,200.00 | 11,735.54 | 594,141 |
| 2022-05-12 | 15,500.00 | 15,500.00 | 14,000.00 | 14,100.00 | 11,652.89 | 257,091 |
| 2022-05-11 | 15,200.00 | 16,000.00 | 14,900.00 | 15,500.00 | 12,809.92 | 231,898 |
| 2022-05-10 | 14,000.00 | 15,000.00 | 13,500.00 | 14,700.00 | 12,148.76 | 745,395 |
| 2022-05-09 | 16,600.00 | 16,600.00 | 15,000.00 | 15,000.00 | 12,396.70 | 751,726 |
| 2022-05-06 | 17,000.00 | 17,000.00 | 16,400.00 | 16,600.00 | 13,719.01 | 589,781 |
| 2022-05-05 | 17,500.00 | 17,700.00 | 16,600.00 | 17,200.00 | 14,214.88 | 1,127,831 |
| 2022-05-04 | 17,900.00 | 17,900.00 | 17,500.00 | 17,600.00 | 14,545.46 | 624,978 |
| 2022-04-29 | 18,100.00 | 18,500.00 | 17,700.00 | 17,900.00 | 14,793.39 | 937,949 |
| 2022-04-28 | 17,000.00 | 18,400.00 | 17,000.00 | 18,000.00 | 14,876.04 | 2,208,213 |
| 2022-04-27 | 16,700.00 | 17,100.00 | 16,700.00 | 17,000.00 | 14,049.59 | 427,985 |
| 2022-04-26 | 16,600.00 | 16,900.00 | 16,000.00 | 16,900.00 | 13,966.94 | 447,367 |
| 2022-04-25 | 17,100.00 | 17,200.00 | 16,600.00 | 16,700.00 | 13,801.66 | 494,843 |
| 2022-04-22 | 16,800.00 | 17,200.00 | 16,700.00 | 17,100.00 | 14,132.23 | 366,888 |
| 2022-04-21 | 17,100.00 | 17,200.00 | 16,500.00 | 16,900.00 | 13,966.94 | 231,352 |
| 2022-04-20 | 17,300.00 | 17,800.00 | 16,400.00 | 17,100.00 | 14,132.23 | 922,228 |
| 2022-04-19 | 16,700.00 | 16,900.00 | 16,400.00 | 16,600.00 | 13,719.01 | 536,348 |
| 2022-04-18 | 16,500.00 | 16,700.00 | 16,100.00 | 16,500.00 | 13,636.37 | 633,716 |
| 2022-04-15 | 15,000.00 | 16,700.00 | 15,000.00 | 16,500.00 | 13,636.37 | 153,054 |
| 2022-04-14 | 16,600.00 | 16,700.00 | 16,400.00 | 16,600.00 | 13,719.01 | 169,279 |
| 2022-04-13 | 16,500.00 | 16,700.00 | 16,300.00 | 16,600.00 | 13,719.01 | 329,748 |
| 2022-04-12 | 16,900.00 | 16,900.00 | 16,400.00 | 16,500.00 | 13,636.37 | 267,381 |
| 2022-04-08 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 13,966.94 | 301,958 |
| 2022-04-07 | 16,800.00 | 17,000.00 | 16,800.00 | 16,800.00 | 13,884.30 | 280,711 |
| 2022-04-06 | 17,100.00 | 17,100.00 | 16,700.00 | 17,000.00 | 14,049.59 | 257,463 |
| 2022-04-05 | 17,100.00 | 17,300.00 | 16,900.00 | 17,100.00 | 14,132.23 | 291,857 |
| 2022-04-04 | 16,900.00 | 17,300.00 | 16,900.00 | 17,100.00 | 14,132.23 | 403,238 |
| 2022-04-01 | 17,000.00 | 17,100.00 | 16,700.00 | 16,900.00 | 13,966.94 | 215,646 |
| 2022-03-31 | 17,100.00 | 17,400.00 | 16,900.00 | 17,100.00 | 14,132.23 | 199,059 |
| 2022-03-30 | 17,200.00 | 17,300.00 | 16,700.00 | 17,100.00 | 14,132.23 | 379,833 |
| 2022-03-29 | 15,500.00 | 17,500.00 | 15,500.00 | 17,400.00 | 14,380.17 | 280,417 |
| 2022-03-28 | 17,500.00 | 17,600.00 | 17,000.00 | 17,200.00 | 14,214.88 | 429,516 |
| 2022-03-25 | 16,800.00 | 18,000.00 | 16,700.00 | 17,600.00 | 14,545.46 | 1,208,294 |
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.