MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 19,100.00 | 19,100.00 | 18,500.00 | 18,800.00 | 15,537.19 | 792,666 |
| 2021-12-22 | 19,300.00 | 19,400.00 | 18,900.00 | 19,000.00 | 15,702.48 | 763,732 |
| 2021-12-21 | 19,300.00 | 19,600.00 | 19,000.00 | 19,300.00 | 15,950.42 | 1,082,359 |
| 2021-12-20 | 19,000.00 | 19,000.00 | 18,700.00 | 19,000.00 | 15,702.48 | 1,533,917 |
| 2021-12-17 | 19,200.00 | 19,300.00 | 18,800.00 | 19,000.00 | 15,702.48 | 873,706 |
| 2021-12-16 | 19,100.00 | 19,400.00 | 18,800.00 | 19,000.00 | 15,702.48 | 728,807 |
| 2021-12-15 | 19,200.00 | 19,400.00 | 19,000.00 | 19,100.00 | 15,785.13 | 607,904 |
| 2021-12-14 | 19,500.00 | 19,600.00 | 19,000.00 | 19,200.00 | 15,867.77 | 829,721 |
| 2021-12-13 | 18,000.00 | 19,800.00 | 17,800.00 | 19,500.00 | 16,115.71 | 2,485,719 |
| 2021-12-10 | 18,000.00 | 18,200.00 | 17,800.00 | 18,000.00 | 14,876.04 | 381,381 |
| 2021-12-09 | 18,400.00 | 18,400.00 | 17,800.00 | 18,000.00 | 14,876.04 | 309,518 |
| 2021-12-08 | 18,200.00 | 18,500.00 | 18,200.00 | 18,399.99 | 14,456.45 | 601,327 |
| 2021-12-07 | 18,000.00 | 18,500.00 | 18,000.00 | 18,200.00 | 14,299.31 | 461,590 |
| 2021-12-06 | 18,399.99 | 18,500.00 | 17,900.00 | 18,000.00 | 14,142.18 | 1,311,056 |
| 2021-12-03 | 18,699.99 | 18,900.00 | 18,200.00 | 18,399.99 | 14,456.45 | 761,396 |
| 2021-12-02 | 18,900.00 | 19,199.99 | 18,699.99 | 18,699.99 | 14,692.15 | 539,099 |
| 2021-12-01 | 18,800.00 | 19,599.99 | 18,600.00 | 18,900.00 | 14,849.29 | 1,325,763 |
| 2021-11-30 | 18,399.99 | 19,899.99 | 18,300.00 | 18,800.00 | 14,770.72 | 1,729,923 |
| 2021-11-29 | 17,900.00 | 18,999.99 | 17,900.00 | 18,399.99 | 14,456.45 | 693,253 |
| 2021-11-26 | 18,100.00 | 18,600.00 | 17,900.00 | 18,399.99 | 14,456.45 | 1,391,232 |
| 2021-11-25 | 18,000.00 | 18,200.00 | 17,800.00 | 18,000.00 | 14,142.18 | 548,939 |
| 2021-11-24 | 18,000.00 | 18,200.00 | 17,700.00 | 18,000.00 | 14,142.18 | 372,990 |
| 2021-11-23 | 17,500.00 | 18,100.00 | 17,000.00 | 17,800.00 | 13,985.04 | 459,819 |
| 2021-11-22 | 18,300.00 | 18,600.00 | 17,500.00 | 17,500.00 | 13,749.34 | 1,058,587 |
| 2021-11-19 | 18,699.99 | 18,699.99 | 17,700.00 | 18,600.00 | 14,613.58 | 837,705 |
| 2021-11-18 | 18,900.00 | 18,900.00 | 18,399.99 | 18,699.99 | 14,692.15 | 1,008,230 |
| 2021-11-17 | 18,500.00 | 19,199.99 | 18,399.99 | 18,800.00 | 14,770.72 | 909,320 |
| 2021-11-16 | 18,699.99 | 18,699.99 | 18,300.00 | 18,500.00 | 14,535.02 | 687,464 |
| 2021-11-15 | 18,300.00 | 19,199.99 | 18,100.00 | 18,600.00 | 14,613.58 | 1,129,919 |
| 2021-11-12 | 18,500.00 | 18,699.99 | 18,300.00 | 18,300.00 | 14,377.88 | 713,397 |
| 2021-11-11 | 18,800.00 | 18,800.00 | 18,399.99 | 18,500.00 | 14,535.02 | 695,644 |
| 2021-11-10 | 18,600.00 | 18,999.99 | 18,399.99 | 18,500.00 | 14,535.02 | 683,871 |
| 2021-11-09 | 18,200.00 | 18,999.99 | 18,200.00 | 18,500.00 | 14,535.02 | 809,534 |
| 2021-11-08 | 18,200.00 | 18,399.99 | 18,100.00 | 18,200.00 | 14,299.31 | 579,532 |
| 2021-11-05 | 18,000.00 | 18,300.00 | 17,900.00 | 18,200.00 | 14,299.31 | 490,487 |
| 2021-11-04 | 18,399.99 | 18,399.99 | 17,500.00 | 18,000.00 | 14,142.18 | 913,989 |
| 2021-11-03 | 19,099.99 | 19,099.99 | 18,000.00 | 18,399.99 | 14,456.45 | 1,929,720 |
| 2021-11-02 | 18,999.99 | 19,199.99 | 18,600.00 | 19,099.99 | 15,006.42 | 1,018,500 |
| 2021-11-01 | 19,199.99 | 20,399.99 | 18,999.99 | 19,099.99 | 15,006.42 | 2,198,912 |
| 2021-10-29 | 17,300.00 | 18,999.99 | 17,300.00 | 18,999.99 | 14,927.85 | 3,131,562 |
| 2021-10-28 | 16,800.00 | 17,500.00 | 16,600.00 | 17,300.00 | 13,592.20 | 1,323,643 |
| 2021-10-27 | 16,700.00 | 17,000.00 | 16,700.00 | 16,800.00 | 13,199.37 | 547,152 |
| 2021-10-26 | 16,700.00 | 16,700.00 | 16,500.00 | 16,700.00 | 13,120.80 | 346,362 |
| 2021-10-25 | 16,800.00 | 16,900.00 | 16,600.00 | 16,700.00 | 13,120.80 | 563,817 |
| 2021-10-22 | 16,600.00 | 17,000.00 | 16,500.00 | 16,800.00 | 13,199.37 | 488,133 |
| 2021-10-21 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 13,042.23 | 314,474 |
← NewerPage 21 of 21 · 1,246 trading days
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.