MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,090.91 | 1,242,768 |
| 2025-05-09 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,090.91 | 921,607 |
| 2025-05-08 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,350,141 |
| 2025-05-07 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,090.91 | 506,348 |
| 2025-05-06 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,181.82 | 881,065 |
| 2025-05-05 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,181.82 | 558,398 |
| 2025-04-29 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,181.82 | 644,855 |
| 2025-04-28 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,181.82 | 377,994 |
| 2025-04-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,090.91 | 2,082,169 |
| 2025-04-24 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,272.73 | 1,245,536 |
| 2025-04-23 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,272.73 | 3,988,638 |
| 2025-04-22 | 5,900.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,181.82 | 3,256,587 |
| 2025-04-21 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,363.64 | 5,295,505 |
| 2025-04-18 | 5,600.00 | 6,000.00 | 5,500.00 | 6,000.00 | 5,454.55 | 3,677,468 |
| 2025-04-17 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,627,586 |
| 2025-04-16 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,181.82 | 2,282,767 |
| 2025-04-15 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,272.73 | 2,230,257 |
| 2025-04-14 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,363.64 | 5,881,572 |
| 2025-04-11 | 5,700.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,272.73 | 4,380,145 |
| 2025-04-10 | 5,000.00 | 5,500.00 | 4,500.00 | 5,500.00 | 5,000.00 | 1,926,072 |
| 2025-04-09 | 5,200.00 | 5,400.00 | 5,000.00 | 5,000.00 | 4,545.46 | 2,194,896 |
| 2025-04-08 | 6,000.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,000.00 | 3,789,714 |
| 2025-04-04 | 6,100.00 | 6,300.00 | 5,900.00 | 6,100.00 | 5,545.46 | 3,639,103 |
| 2025-04-03 | 6,500.00 | 6,500.00 | 6,100.00 | 6,400.00 | 5,818.18 | 4,646,587 |
| 2025-04-02 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,090.91 | 6,216,741 |
| 2025-04-01 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,818.18 | 1,190,602 |
| 2025-03-31 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,909.09 | 888,660 |
| 2025-03-28 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,909.09 | 1,335,446 |
| 2025-03-27 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,000.00 | 2,063,960 |
| 2025-03-26 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,000.00 | 3,157,578 |
| 2025-03-25 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 5,909.09 | 2,885,790 |
| 2025-03-24 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,000.00 | 1,748,432 |
| 2025-03-21 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,000.00 | 3,173,887 |
| 2025-03-20 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,090.91 | 2,469,844 |
| 2025-03-19 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 5,909.09 | 1,112,875 |
| 2025-03-18 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,090.91 | 342,743 |
| 2025-03-17 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,090.91 | 1,317,601 |
| 2025-03-14 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 2,511,662 |
| 2025-03-13 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,272.73 | 3,091,128 |
| 2025-03-12 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,272.73 | 4,468,538 |
| 2025-03-11 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,181.82 | 1,040,427 |
| 2025-03-10 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,090.91 | 4,207,942 |
| 2025-03-07 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,090.91 | 2,475,661 |
| 2025-03-06 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 2,561,847 |
| 2025-03-05 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 4,745,921 |
| 2025-03-04 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,181.82 | 3,266,240 |
| 2025-03-03 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 947,218 |
| 2025-02-28 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,272.73 | 659,239 |
| 2025-02-27 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,272.73 | 2,114,135 |
| 2025-02-26 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,181.82 | 1,826,603 |
| 2025-02-25 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,181.82 | 2,758,383 |
| 2025-02-24 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,272.73 | 2,334,239 |
| 2025-02-21 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,272.73 | 1,571,703 |
| 2025-02-20 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,090.91 | 1,528,294 |
| 2025-02-19 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,272.73 | 3,547,576 |
| 2025-02-18 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,363.64 | 2,101,847 |
| 2025-02-17 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,363.64 | 2,719,767 |
| 2025-02-14 | 7,200.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,272.73 | 4,560,857 |
| 2025-02-13 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,545.46 | 3,443,363 |
| 2025-02-12 | 7,200.00 | 7,500.00 | 7,000.00 | 7,300.00 | 6,636.36 | 6,440,505 |
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.