MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,800.00 | 18,000.00 | 16,700.00 | 17,600.00 | 14,545.46 | 1,208,294 |
| 2022-03-24 | 16,900.00 | 16,900.00 | 16,700.00 | 16,900.00 | 13,966.94 | 236,838 |
| 2022-03-23 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 13,966.94 | 283,464 |
| 2022-03-22 | 17,200.00 | 17,200.00 | 16,700.00 | 16,800.00 | 13,884.30 | 948,574 |
| 2022-03-21 | 17,200.00 | 17,200.00 | 16,900.00 | 17,100.00 | 14,132.23 | 310,373 |
| 2022-03-18 | 17,500.00 | 17,500.00 | 17,100.00 | 17,100.00 | 14,132.23 | 459,626 |
| 2022-03-17 | 16,800.00 | 17,700.00 | 16,800.00 | 17,500.00 | 14,462.81 | 1,660,462 |
| 2022-03-16 | 16,700.00 | 16,800.00 | 16,500.00 | 16,700.00 | 13,801.66 | 293,851 |
| 2022-03-15 | 16,600.00 | 16,600.00 | 16,400.00 | 16,400.00 | 13,553.72 | 211,255 |
| 2022-03-14 | 16,700.00 | 16,800.00 | 16,400.00 | 16,600.00 | 13,719.01 | 188,789 |
| 2022-03-11 | 16,900.00 | 16,900.00 | 16,600.00 | 16,700.00 | 13,801.66 | 317,492 |
| 2022-03-10 | 16,900.00 | 17,100.00 | 16,800.00 | 16,900.00 | 13,966.94 | 307,768 |
| 2022-03-09 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 13,966.94 | 273,923 |
| 2022-03-08 | 16,600.00 | 17,200.00 | 16,600.00 | 16,800.00 | 13,884.30 | 499,983 |
| 2022-03-07 | 17,100.00 | 17,100.00 | 16,700.00 | 16,800.00 | 13,884.30 | 311,115 |
| 2022-03-04 | 16,300.00 | 17,100.00 | 16,300.00 | 17,000.00 | 14,049.59 | 695,510 |
| 2022-03-03 | 16,300.00 | 16,400.00 | 16,200.00 | 16,300.00 | 13,471.08 | 260,958 |
| 2022-03-02 | 16,700.00 | 16,800.00 | 16,200.00 | 16,300.00 | 13,471.08 | 219,741 |
| 2022-03-01 | 16,300.00 | 16,800.00 | 16,300.00 | 16,400.00 | 13,553.72 | 216,652 |
| 2022-02-28 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 13,471.08 | 249,659 |
| 2022-02-25 | 16,400.00 | 16,800.00 | 16,200.00 | 16,500.00 | 13,636.37 | 239,315 |
| 2022-02-24 | 16,900.00 | 16,900.00 | 16,000.00 | 16,400.00 | 13,553.72 | 474,143 |
| 2022-02-23 | 16,900.00 | 17,000.00 | 16,800.00 | 16,900.00 | 13,966.94 | 235,987 |
| 2022-02-22 | 17,000.00 | 17,200.00 | 16,700.00 | 16,900.00 | 13,966.94 | 477,496 |
| 2022-02-21 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 14,049.59 | 360,499 |
| 2022-02-18 | 16,700.00 | 16,900.00 | 16,400.00 | 16,700.00 | 13,801.66 | 421,329 |
| 2022-02-17 | 16,700.00 | 17,000.00 | 16,700.00 | 16,900.00 | 13,966.94 | 228,823 |
| 2022-02-16 | 16,500.00 | 16,800.00 | 16,500.00 | 16,700.00 | 13,801.66 | 210,901 |
| 2022-02-15 | 16,700.00 | 16,700.00 | 16,100.00 | 16,500.00 | 13,636.37 | 273,513 |
| 2022-02-14 | 16,800.00 | 16,900.00 | 16,100.00 | 16,100.00 | 13,305.79 | 363,659 |
| 2022-02-11 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 13,884.30 | 155,560 |
| 2022-02-10 | 17,000.00 | 17,000.00 | 16,700.00 | 16,900.00 | 13,966.94 | 121,496 |
| 2022-02-09 | 16,800.00 | 17,200.00 | 16,700.00 | 16,900.00 | 13,966.94 | 214,210 |
| 2022-02-08 | 16,900.00 | 17,000.00 | 16,700.00 | 17,000.00 | 14,049.59 | 166,953 |
| 2022-02-07 | 16,700.00 | 17,500.00 | 16,700.00 | 17,000.00 | 14,049.59 | 236,439 |
| 2022-01-28 | 16,800.00 | 17,500.00 | 16,600.00 | 16,700.00 | 13,801.66 | 245,400 |
| 2022-01-27 | 16,900.00 | 17,900.00 | 16,700.00 | 16,800.00 | 13,884.30 | 151,678 |
| 2022-01-26 | 17,400.00 | 17,500.00 | 16,700.00 | 16,800.00 | 13,884.30 | 243,041 |
| 2022-01-25 | 16,000.00 | 17,500.00 | 16,000.00 | 17,500.00 | 14,462.81 | 294,228 |
| 2022-01-24 | 17,300.00 | 17,300.00 | 15,600.00 | 16,900.00 | 13,966.94 | 327,184 |
| 2022-01-21 | 16,300.00 | 17,900.00 | 16,300.00 | 17,300.00 | 14,297.52 | 442,376 |
| 2022-01-20 | 15,000.00 | 16,400.00 | 15,000.00 | 16,300.00 | 13,471.08 | 246,477 |
| 2022-01-19 | 14,400.00 | 16,500.00 | 14,400.00 | 15,500.00 | 12,809.92 | 917,785 |
| 2022-01-18 | 17,500.00 | 17,500.00 | 16,000.00 | 16,000.00 | 13,223.14 | 317,141 |
| 2022-01-17 | 18,000.00 | 18,100.00 | 16,800.00 | 17,500.00 | 14,462.81 | 360,338 |
| 2022-01-14 | 18,000.00 | 18,000.00 | 16,500.00 | 17,500.00 | 14,462.81 | 242,898 |
| 2022-01-13 | 17,000.00 | 18,000.00 | 16,600.00 | 18,000.00 | 14,876.04 | 964,067 |
| 2022-01-12 | 17,600.00 | 18,000.00 | 16,800.00 | 17,300.00 | 14,297.52 | 587,697 |
| 2022-01-11 | 18,500.00 | 18,500.00 | 17,600.00 | 17,600.00 | 14,545.46 | 1,077,567 |
| 2022-01-10 | 19,500.00 | 19,500.00 | 18,600.00 | 18,600.00 | 15,371.90 | 773,917 |
| 2022-01-07 | 19,500.00 | 19,700.00 | 19,200.00 | 19,500.00 | 16,115.71 | 608,244 |
| 2022-01-06 | 19,000.00 | 19,900.00 | 19,000.00 | 19,500.00 | 16,115.71 | 1,778,112 |
| 2022-01-05 | 18,700.00 | 19,100.00 | 18,500.00 | 19,000.00 | 15,702.48 | 742,347 |
| 2022-01-04 | 18,800.00 | 19,000.00 | 18,400.00 | 18,700.00 | 15,454.55 | 406,405 |
| 2021-12-31 | 18,200.00 | 18,600.00 | 18,200.00 | 18,600.00 | 15,371.90 | 237,378 |
| 2021-12-30 | 18,500.00 | 18,500.00 | 18,000.00 | 18,400.00 | 15,206.61 | 392,524 |
| 2021-12-29 | 18,200.00 | 18,500.00 | 17,800.00 | 18,500.00 | 15,289.26 | 479,922 |
| 2021-12-28 | 16,800.00 | 18,800.00 | 16,800.00 | 18,200.00 | 15,041.33 | 841,970 |
| 2021-12-27 | 18,500.00 | 18,700.00 | 18,200.00 | 18,600.00 | 15,371.90 | 292,215 |
| 2021-12-24 | 18,800.00 | 18,900.00 | 18,300.00 | 18,600.00 | 15,371.90 | 631,720 |
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.