MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,200.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1,206,347 |
| 2026-04-22 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,757,406 |
| 2026-04-21 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2,026,997 |
| 2026-04-20 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2,464,056 |
| 2026-04-17 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,691,827 |
| 2026-04-16 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,653,307 |
| 2026-04-15 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,335,851 |
| 2026-04-14 | 8,500.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 4,159,425 |
| 2026-04-13 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2,020,454 |
| 2026-04-10 | 8,200.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 3,329,806 |
| 2026-04-09 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,193,103 |
| 2026-04-08 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 4,189,141 |
| 2026-04-07 | 8,600.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2,422,859 |
| 2026-04-06 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 3,780,647 |
| 2026-04-03 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 4,424,341 |
| 2026-04-02 | 8,700.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 2,927,567 |
| 2026-04-01 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2,568,044 |
| 2026-03-31 | 8,400.00 | 9,100.00 | 8,300.00 | 9,000.00 | 9,000.00 | 7,748,989 |
| 2026-03-30 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2,018,271 |
| 2026-03-27 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2,543,408 |
| 2026-03-26 | 8,200.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 3,111,909 |
| 2026-03-25 | 8,500.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 4,808,807 |
| 2026-03-24 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3,424,468 |
| 2026-03-23 | 8,300.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,200.00 | 3,048,359 |
| 2026-03-20 | 8,200.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2,508,844 |
| 2026-03-19 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2,277,553 |
| 2026-03-18 | 8,600.00 | 8,600.00 | 7,800.00 | 8,300.00 | 8,300.00 | 7,177,497 |
| 2026-03-17 | 8,300.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 4,730,902 |
| 2026-03-16 | 7,800.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 6,172,158 |
| 2026-03-13 | 7,100.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 4,529,398 |
| 2026-03-12 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,964,799 |
| 2026-03-11 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 3,374,901 |
| 2026-03-10 | 6,000.00 | 6,900.00 | 6,000.00 | 6,900.00 | 6,900.00 | 4,544,433 |
| 2026-03-09 | 7,200.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,043,745 |
| 2026-03-06 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,573,521 |
| 2026-03-05 | 7,200.00 | 7,700.00 | 6,900.00 | 7,400.00 | 7,400.00 | 4,396,180 |
| 2026-03-04 | 6,900.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 5,140,013 |
| 2026-03-03 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 2,848,982 |
| 2026-03-02 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2,559,520 |
| 2026-02-27 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,264,650 |
| 2026-02-26 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 2,339,831 |
| 2026-02-25 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 3,516,083 |
| 2026-02-24 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,338,660 |
| 2026-02-23 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,781,385 |
| 2026-02-13 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3,430,064 |
| 2026-02-12 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 4,271,224 |
| 2026-02-11 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,043,415 |
| 2026-02-10 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 992,432 |
| 2026-02-09 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 836,800 |
| 2026-02-06 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,670,927 |
| 2026-02-05 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3,400,728 |
| 2026-02-04 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,540,933 |
| 2026-02-03 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,935,375 |
| 2026-02-02 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 4,437,748 |
| 2026-01-30 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,401,553 |
| 2026-01-29 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,531,453 |
| 2026-01-28 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,687,897 |
| 2026-01-27 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,465,534 |
| 2026-01-26 | 6,400.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,680,819 |
| 2026-01-23 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 854,179 |
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.