MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5,400.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,272.73 | 2,228,144 |
| 2024-11-08 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,000.00 | 972,070 |
| 2024-11-07 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 629,926 |
| 2024-11-06 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,700,085 |
| 2024-11-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,000.00 | 1,139,337 |
| 2024-11-04 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,000.00 | 1,794,799 |
| 2024-11-01 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,090.91 | 1,985,819 |
| 2024-10-31 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,027,216 |
| 2024-10-30 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 332,688 |
| 2024-10-29 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,181.82 | 1,386,053 |
| 2024-10-28 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,090.91 | 421,507 |
| 2024-10-25 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,000.00 | 518,401 |
| 2024-10-24 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,090.91 | 894,239 |
| 2024-10-23 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,090.91 | 183,944 |
| 2024-10-22 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,090.91 | 1,439,487 |
| 2024-10-21 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,272.73 | 2,168,307 |
| 2024-10-18 | 5,900.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,272.73 | 2,625,467 |
| 2024-10-17 | 5,800.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,363.64 | 1,635,734 |
| 2024-10-16 | 5,800.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,363.64 | 2,759,328 |
| 2024-10-15 | 5,600.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,363.64 | 2,300,682 |
| 2024-10-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,090.91 | 1,522,729 |
| 2024-10-11 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,090.91 | 1,386,236 |
| 2024-10-10 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,181.82 | 2,557,270 |
| 2024-10-09 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 484,068 |
| 2024-10-08 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 725,792 |
| 2024-10-07 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 682,005 |
| 2024-10-04 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 835,820 |
| 2024-10-03 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 1,686,905 |
| 2024-10-02 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 1,156,586 |
| 2024-10-01 | 5,400.00 | 5,700.00 | 5,400.00 | 5,400.00 | 4,909.09 | 2,685,357 |
| 2024-09-30 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 1,200,935 |
| 2024-09-27 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 1,569,578 |
| 2024-09-26 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,909.09 | 892,147 |
| 2024-09-25 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,000.00 | 2,304,775 |
| 2024-09-24 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,909.09 | 1,151,843 |
| 2024-09-23 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 433,643 |
| 2024-09-20 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 2,888,834 |
| 2024-09-19 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 263,370 |
| 2024-09-18 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 2,802,691 |
| 2024-09-17 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,727.27 | 196,905 |
| 2024-09-16 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,636.36 | 2,553,330 |
| 2024-09-13 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,818.18 | 612,045 |
| 2024-09-12 | 5,100.00 | 5,400.00 | 5,000.00 | 5,300.00 | 4,818.18 | 662,125 |
| 2024-09-11 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,545.46 | 138,392 |
| 2024-09-10 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,545.46 | 194,701 |
| 2024-09-09 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,636.36 | 101,441 |
| 2024-09-06 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,636.36 | 211,676 |
| 2024-09-05 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,545.46 | 231,587 |
| 2024-09-04 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,636.36 | 186,518 |
| 2024-08-30 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,727.27 | 218,022 |
| 2024-08-29 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,545.46 | 118,899 |
| 2024-08-28 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,636.36 | 365,200 |
| 2024-08-27 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 4,636.36 | 949,653 |
| 2024-08-26 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 4,727.27 | 1,509,756 |
| 2024-08-23 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,363.64 | 292,866 |
| 2024-08-22 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,363.64 | 372,726 |
| 2024-08-21 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,454.55 | 208,796 |
| 2024-08-20 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,454.55 | 576,950 |
| 2024-08-19 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,454.55 | 343,456 |
| 2024-08-16 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 4,545.46 | 490,572 |
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.