MST Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 507,383 |
| 2026-10-15 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,080,792 |
| 2026-10-14 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 1,283,049 |
| 2026-10-13 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 927,251 |
| 2026-10-12 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1,430,069 |
| 2026-10-09 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1,763,987 |
| 2026-10-08 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 552,801 |
| 2026-10-07 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 681,713 |
| 2026-10-06 | 8,900.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,223,500 |
| 2026-10-05 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,097,100 |
| 2026-10-02 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 671,537 |
| 2026-10-01 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2,150,169 |
| 2026-09-30 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,047,700 |
| 2026-09-29 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 634,930 |
| 2026-09-28 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,058,839 |
| 2026-09-25 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2,746,700 |
| 2026-09-24 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 389,689 |
| 2026-09-23 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 720,801 |
| 2026-09-22 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 1,295,300 |
| 2026-09-21 | 9,400.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 725,426 |
| 2026-09-18 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,008,756 |
| 2026-09-17 | 9,400.00 | 9,900.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3,043,378 |
| 2026-09-16 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 580,324 |
| 2026-09-15 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,949,578 |
| 2026-09-14 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 899,849 |
| 2026-09-11 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,016,907 |
| 2026-09-10 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,833,784 |
| 2026-09-09 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 518,466 |
| 2026-09-08 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,469,660 |
| 2026-09-07 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,227,085 |
| 2026-09-04 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,170,261 |
| 2026-09-03 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 760,954 |
| 2026-08-28 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,644,540 |
| 2026-08-27 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 927,902 |
| 2026-08-26 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 1,322,909 |
| 2026-08-25 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,184,617 |
| 2026-08-24 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 656,403 |
| 2026-08-21 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1,503,303 |
| 2026-08-20 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 814,939 |
| 2026-08-19 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 785,344 |
| 2026-08-18 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,389,200 |
| 2026-08-17 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 940,900 |
| 2026-08-14 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 824,644 |
| 2026-08-13 | 10,400.00 | 10,700.00 | 9,900.00 | 10,200.00 | 10,200.00 | 5,906,208 |
| 2026-08-12 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 376,071 |
| 2026-08-11 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 835,212 |
| 2026-08-10 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2,791,764 |
| 2026-08-07 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 535,280 |
| 2026-08-06 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,309,870 |
| 2026-08-05 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,108,420 |
| 2026-08-04 | 10,100.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 3,636,828 |
| 2026-08-03 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2,302,837 |
| 2026-07-31 | 10,400.00 | 10,700.00 | 10,100.00 | 10,300.00 | 10,300.00 | 3,055,709 |
| 2026-07-30 | 9,500.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 5,922,837 |
| 2026-07-29 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,509,560 |
| 2026-07-28 | 9,600.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | 3,643,455 |
| 2026-07-27 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3,237,113 |
| 2026-07-24 | 9,500.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 3,657,944 |
| 2026-07-23 | 9,900.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,275,902 |
| 2026-07-22 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 3,298,832 |
Page 1 of 3 · 124 trading daysOlder →
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.