MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,545.46 | 5,065,904 |
| 2025-02-10 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,363.64 | 1,081,692 |
| 2025-02-07 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,272.73 | 1,395,108 |
| 2025-02-06 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,454.55 | 1,254,610 |
| 2025-02-05 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,545.46 | 1,149,811 |
| 2025-02-04 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,454.55 | 1,842,929 |
| 2025-02-03 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,363.64 | 345,328 |
| 2025-01-24 | 6,400.00 | 7,200.00 | 6,400.00 | 7,200.00 | 6,545.46 | 3,758,514 |
| 2025-01-23 | 7,100.00 | 7,100.00 | 6,600.00 | 7,100.00 | 6,454.55 | 2,474,553 |
| 2025-01-22 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,363.64 | 3,944,006 |
| 2025-01-21 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 6,636.36 | 4,574,387 |
| 2025-01-20 | 7,300.00 | 7,600.00 | 7,200.00 | 7,400.00 | 6,727.27 | 4,788,516 |
| 2025-01-17 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 6,636.36 | 2,810,133 |
| 2025-01-16 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 6,545.46 | 1,386,390 |
| 2025-01-15 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,545.46 | 5,991,708 |
| 2025-01-14 | 7,100.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,363.64 | 2,703,593 |
| 2025-01-13 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 6,545.46 | 2,836,938 |
| 2025-01-10 | 7,200.00 | 7,500.00 | 7,000.00 | 7,400.00 | 6,727.27 | 3,870,263 |
| 2025-01-09 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 6,636.36 | 4,167,855 |
| 2025-01-08 | 6,500.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,090.91 | 1,380,377 |
| 2025-01-07 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,000.00 | 456,885 |
| 2025-01-06 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,181.82 | 1,136,631 |
| 2025-01-03 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,272.73 | 1,205,313 |
| 2025-01-02 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,363.64 | 594,086 |
| 2024-12-31 | 6,700.00 | 7,100.00 | 6,700.00 | 7,000.00 | 6,363.64 | 1,692,873 |
| 2024-12-30 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,181.82 | 1,557,264 |
| 2024-12-27 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,090.91 | 1,295,698 |
| 2024-12-26 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,272.73 | 1,055,366 |
| 2024-12-25 | 7,100.00 | 7,300.00 | 6,500.00 | 6,900.00 | 6,272.73 | 5,985,421 |
| 2024-12-24 | 7,300.00 | 7,400.00 | 6,900.00 | 7,200.00 | 6,545.46 | 3,727,460 |
| 2024-12-23 | 7,200.00 | 7,600.00 | 7,200.00 | 7,300.00 | 6,636.36 | 4,802,817 |
| 2024-12-20 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,545.46 | 2,087,438 |
| 2024-12-19 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 6,454.55 | 2,731,114 |
| 2024-12-18 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 6,454.55 | 1,892,353 |
| 2024-12-17 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,272.73 | 644,293 |
| 2024-12-16 | 6,700.00 | 7,200.00 | 6,600.00 | 7,000.00 | 6,363.64 | 6,591,561 |
| 2024-12-13 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,090.91 | 2,275,308 |
| 2024-12-12 | 6,700.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,090.91 | 3,124,127 |
| 2024-12-11 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,090.91 | 2,573,900 |
| 2024-12-10 | 6,800.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,181.82 | 4,640,548 |
| 2024-12-09 | 6,900.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,090.91 | 3,840,089 |
| 2024-12-06 | 6,900.00 | 7,300.00 | 6,800.00 | 7,000.00 | 6,363.64 | 4,399,971 |
| 2024-12-05 | 6,200.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,181.82 | 7,062,385 |
| 2024-12-04 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,636.36 | 2,527,613 |
| 2024-12-03 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,454.55 | 1,059,475 |
| 2024-12-02 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,363.64 | 2,604,110 |
| 2024-11-29 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 5,454.55 | 3,523,044 |
| 2024-11-28 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,363.64 | 1,186,414 |
| 2024-11-27 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,363.64 | 2,016,455 |
| 2024-11-26 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,363.64 | 4,163,625 |
| 2024-11-25 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 5,454.55 | 3,654,753 |
| 2024-11-22 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,545.46 | 4,121,252 |
| 2024-11-21 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,363.64 | 3,839,502 |
| 2024-11-20 | 5,600.00 | 6,100.00 | 5,500.00 | 5,900.00 | 5,363.64 | 4,707,022 |
| 2024-11-19 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,326,293 |
| 2024-11-18 | 5,300.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,181.82 | 8,450,969 |
| 2024-11-15 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,818.18 | 728,358 |
| 2024-11-14 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,000.00 | 1,814,166 |
| 2024-11-13 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,181.82 | 1,117,826 |
| 2024-11-12 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,181.82 | 2,267,942 |
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.