MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 4,717,790 |
| 2025-10-28 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 3,120,214 |
| 2025-10-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3,904,687 |
| 2025-10-24 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,800,505 |
| 2025-10-23 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,137,940 |
| 2025-10-22 | 5,500.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 5,142,984 |
| 2025-10-21 | 5,600.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,066,948 |
| 2025-10-20 | 5,900.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,822,943 |
| 2025-10-17 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,115,151 |
| 2025-10-16 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,885,253 |
| 2025-10-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 436,286 |
| 2025-10-14 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,705,731 |
| 2025-10-13 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 2,713,667 |
| 2025-10-10 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,504,867 |
| 2025-10-09 | 6,200.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3,524,220 |
| 2025-10-08 | 6,400.00 | 6,600.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,276,149 |
| 2025-10-07 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 6,105,002 |
| 2025-10-06 | 5,700.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 4,915,466 |
| 2025-10-03 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,765,686 |
| 2025-10-02 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,082,119 |
| 2025-10-01 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,360,424 |
| 2025-09-30 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,684,542 |
| 2025-09-29 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,089,349 |
| 2025-09-26 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,516,474 |
| 2025-09-25 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,300,945 |
| 2025-09-24 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,476,504 |
| 2025-09-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,912,342 |
| 2025-09-22 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,023,984 |
| 2025-09-19 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,232,354 |
| 2025-09-18 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3,386,781 |
| 2025-09-17 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,389,624 |
| 2025-09-16 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,840,870 |
| 2025-09-15 | 5,600.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 7,353,600 |
| 2025-09-12 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 863,689 |
| 2025-09-11 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,074,200 |
| 2025-09-10 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,598,840 |
| 2025-09-09 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4,158,100 |
| 2025-09-08 | 5,900.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 6,139,524 |
| 2025-09-05 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,386,886 |
| 2025-09-04 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,912,686 |
| 2025-09-03 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,058,917 |
| 2025-08-29 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 5,369,468 |
| 2025-08-28 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,780,663 |
| 2025-08-27 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 4,436,600 |
| 2025-08-26 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 5,586,855 |
| 2025-08-25 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,494,747 |
| 2025-08-22 | 6,300.00 | 6,300.00 | 5,700.00 | 5,900.00 | 5,900.00 | 4,655,364 |
| 2025-08-21 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 4,713,307 |
| 2025-08-20 | 6,500.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 6,074,969 |
| 2025-08-19 | 6,500.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4,699,004 |
| 2025-08-18 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,181.82 | 3,974,255 |
| 2025-08-15 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,090.91 | 3,441,314 |
| 2025-08-14 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,272.73 | 2,406,286 |
| 2025-08-13 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,272.73 | 3,079,875 |
| 2025-08-12 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 6,454.55 | 6,210,505 |
| 2025-08-11 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,454.55 | 3,986,600 |
| 2025-08-08 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,363.64 | 3,019,877 |
| 2025-08-07 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 6,545.46 | 6,593,301 |
| 2025-08-06 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,272.73 | 4,777,722 |
| 2025-08-05 | 6,700.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,272.73 | 5,847,057 |
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.