MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 3,298,832 |
| 2026-07-21 | 9,700.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 2,715,216 |
| 2026-07-20 | 10,100.00 | 10,200.00 | 9,400.00 | 10,000.00 | 10,000.00 | 2,747,800 |
| 2026-07-17 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,294,990 |
| 2026-07-16 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,078,759 |
| 2026-07-15 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,163,295 |
| 2026-07-14 | 10,000.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2,346,929 |
| 2026-07-13 | 9,600.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 2,835,045 |
| 2026-07-10 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,971,308 |
| 2026-07-09 | 9,000.00 | 9,700.00 | 9,000.00 | 9,600.00 | 9,600.00 | 3,447,538 |
| 2026-07-08 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 494,645 |
| 2026-07-07 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 895,990 |
| 2026-07-06 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1,109,724 |
| 2026-07-03 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 313,418 |
| 2026-07-02 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 832,940 |
| 2026-07-01 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 757,620 |
| 2026-06-30 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,193,959 |
| 2026-06-29 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 784,156 |
| 2026-06-26 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,433,381 |
| 2026-06-25 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 468,202 |
| 2026-06-24 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2,105,658 |
| 2026-06-23 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 559,641 |
| 2026-06-22 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,446,688 |
| 2026-06-19 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 785,854 |
| 2026-06-18 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1,553,549 |
| 2026-06-17 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1,802,748 |
| 2026-06-16 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,225,878 |
| 2026-06-15 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 2,869,838 |
| 2026-06-12 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 966,933 |
| 2026-06-11 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 770,417 |
| 2026-06-10 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 974,071 |
| 2026-06-09 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2,193,351 |
| 2026-06-08 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 570,961 |
| 2026-06-05 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 3,240,532 |
| 2026-06-04 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 785,737 |
| 2026-06-03 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 948,118 |
| 2026-06-02 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 810,513 |
| 2026-06-01 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 695,219 |
| 2026-05-29 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 461,912 |
| 2026-05-28 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,718,515 |
| 2026-05-27 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1,612,464 |
| 2026-05-26 | 7,700.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,311,946 |
| 2026-05-25 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,621,730 |
| 2026-05-22 | 7,700.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 8,106,848 |
| 2026-05-21 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,940,236 |
| 2026-05-20 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 4,504,101 |
| 2026-05-19 | 7,900.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,815,335 |
| 2026-05-18 | 7,800.00 | 8,000.00 | 7,400.00 | 7,900.00 | 7,900.00 | 3,926,992 |
| 2026-05-15 | 8,200.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | 3,941,720 |
| 2026-05-14 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,747,370 |
| 2026-05-13 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2,790,063 |
| 2026-05-12 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,249,999 |
| 2026-05-11 | 8,300.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 3,394,276 |
| 2026-05-08 | 8,000.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 3,793,433 |
| 2026-05-07 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 845,739 |
| 2026-05-06 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1,478,420 |
| 2026-05-05 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,868,820 |
| 2026-05-04 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,480,002 |
| 2026-04-29 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2,443,608 |
| 2026-04-28 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,232,192 |
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.