Masan Group Corporation (MSN.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 74,600.00 | 76,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | 20,060,940 |
| 27 June 2024 | 73,900.00 | 75,200.00 | 73,600.00 | 74,500.00 | 74,500.00 | 3,845,782 |
| 26 June 2024 | 73,900.00 | 74,500.00 | 73,100.00 | 74,000.00 | 74,000.00 | 3,548,273 |
| 25 June 2024 | 74,200.00 | 74,500.00 | 73,600.00 | 73,900.00 | 73,900.00 | 10,974,540 |
| 24 June 2024 | 75,500.00 | 76,300.00 | 73,700.00 | 73,700.00 | 73,700.00 | 9,626,453 |
| 21 June 2024 | 75,800.00 | 77,500.00 | 75,500.00 | 76,200.00 | 76,200.00 | 3,974,184 |
| 20 June 2024 | 75,600.00 | 76,200.00 | 75,100.00 | 75,800.00 | 75,800.00 | 4,159,528 |
| 19 June 2024 | 76,700.00 | 76,700.00 | 74,900.00 | 75,600.00 | 75,600.00 | 8,534,847 |
| 18 June 2024 | 76,200.00 | 77,300.00 | 76,200.00 | 76,200.00 | 76,200.00 | 9,161,600 |
| 17 June 2024 | 78,000.00 | 78,000.00 | 76,200.00 | 76,200.00 | 76,200.00 | 6,262,500 |
| 14 June 2024 | 78,700.00 | 80,300.00 | 78,000.00 | 78,000.00 | 78,000.00 | 13,131,100 |
| 13 June 2024 | 78,500.00 | 78,800.00 | 78,000.00 | 78,600.00 | 78,600.00 | 6,224,600 |
| 12 June 2024 | 76,000.00 | 78,100.00 | 76,000.00 | 77,800.00 | 77,800.00 | 5,837,700 |
| 11 June 2024 | 77,200.00 | 77,500.00 | 75,700.00 | 75,800.00 | 75,800.00 | 7,063,480 |
| 10 June 2024 | 77,600.00 | 78,000.00 | 76,800.00 | 77,100.00 | 77,100.00 | 5,324,195 |
| 07 June 2024 | 78,500.00 | 78,600.00 | 77,000.00 | 77,600.00 | 77,600.00 | 4,641,265 |
| 06 June 2024 | 78,400.00 | 78,800.00 | 77,500.00 | 78,100.00 | 78,100.00 | 4,727,375 |
| 05 June 2024 | 77,500.00 | 79,400.00 | 77,500.00 | 78,100.00 | 78,100.00 | 7,579,970 |
| 04 June 2024 | 78,000.00 | 78,000.00 | 77,100.00 | 77,500.00 | 77,500.00 | 4,449,099 |
| 03 June 2024 | 77,300.00 | 78,500.00 | 76,800.00 | 77,700.00 | 77,700.00 | 9,948,081 |
| 31 May 2024 | 78,000.00 | 78,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | 5,592,453 |
| 30 May 2024 | 74,300.00 | 77,400.00 | 74,100.00 | 77,200.00 | 77,200.00 | 11,181,450 |
| 29 May 2024 | 75,700.00 | 76,900.00 | 75,000.00 | 75,000.00 | 75,000.00 | 8,003,843 |
| 28 May 2024 | 74,200.00 | 75,500.00 | 73,800.00 | 75,500.00 | 75,500.00 | 7,316,602 |
| 27 May 2024 | 73,500.00 | 74,000.00 | 72,700.00 | 73,500.00 | 73,500.00 | 3,901,609 |
| 24 May 2024 | 75,500.00 | 76,300.00 | 73,100.00 | 73,500.00 | 73,500.00 | 7,669,883 |
| 23 May 2024 | 73,900.00 | 75,800.00 | 73,200.00 | 75,800.00 | 75,800.00 | 6,128,208 |
| 22 May 2024 | 76,000.00 | 76,400.00 | 73,800.00 | 73,900.00 | 73,900.00 | 8,374,528 |
| 21 May 2024 | 76,200.00 | 76,500.00 | 74,900.00 | 75,800.00 | 75,800.00 | 8,266,718 |
| 20 May 2024 | 76,500.00 | 77,300.00 | 75,700.00 | 76,400.00 | 76,400.00 | 7,890,009 |
| 17 May 2024 | 72,600.00 | 76,000.00 | 72,400.00 | 75,500.00 | 75,500.00 | 12,901,020 |
| 16 May 2024 | 72,900.00 | 73,000.00 | 72,000.00 | 72,400.00 | 72,400.00 | 4,065,412 |
| 15 May 2024 | 72,000.00 | 73,300.00 | 71,900.00 | 72,200.00 | 72,200.00 | 7,168,869 |
| 14 May 2024 | 71,000.00 | 71,400.00 | 70,100.00 | 70,600.00 | 70,600.00 | 3,692,200 |
| 13 May 2024 | 70,900.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,800.00 | 3,182,644 |
| 10 May 2024 | 71,400.00 | 71,900.00 | 70,600.00 | 70,800.00 | 70,800.00 | 3,814,828 |
| 09 May 2024 | 72,100.00 | 73,800.00 | 70,600.00 | 71,400.00 | 71,400.00 | 8,411,512 |
| 08 May 2024 | 70,900.00 | 73,200.00 | 70,200.00 | 72,300.00 | 72,300.00 | 6,123,100 |
| 07 May 2024 | 71,400.00 | 71,500.00 | 70,500.00 | 71,200.00 | 71,200.00 | 4,501,000 |
| 06 May 2024 | 70,700.00 | 71,300.00 | 70,100.00 | 71,100.00 | 71,100.00 | 8,071,800 |
| 03 May 2024 | 68,600.00 | 70,900.00 | 68,100.00 | 69,800.00 | 69,800.00 | 7,792,900 |
| 02 May 2024 | 67,800.00 | 68,000.00 | 67,100.00 | 68,000.00 | 68,000.00 | 2,279,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 67,500.00 | 68,300.00 | 67,100.00 | 67,200.00 | 67,200.00 | 5,034,000 |
| 25 Apr 2024 | 67,200.00 | 68,500.00 | 66,200.00 | 68,100.00 | 68,100.00 | 6,074,900 |
| 24 Apr 2024 | 65,500.00 | 67,500.00 | 65,200.00 | 66,900.00 | 66,900.00 | 3,276,700 |
| 23 Apr 2024 | 67,700.00 | 67,700.00 | 64,500.00 | 64,700.00 | 64,700.00 | 5,067,400 |
| 22 Apr 2024 | 67,300.00 | 67,500.00 | 66,700.00 | 66,900.00 | 66,900.00 | 2,931,700 |
| 19 Apr 2024 | 66,000.00 | 67,900.00 | 65,900.00 | 66,500.00 | 66,500.00 | 4,807,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 66,400.00 | 68,900.00 | 65,500.00 | 66,800.00 | 66,800.00 | 7,516,500 |
| 16 Apr 2024 | 66,900.00 | 67,400.00 | 64,600.00 | 66,100.00 | 66,100.00 | 8,583,900 |
| 15 Apr 2024 | 71,900.00 | 71,900.00 | 66,900.00 | 66,900.00 | 66,900.00 | 11,275,300 |
| 12 Apr 2024 | 71,800.00 | 72,600.00 | 71,700.00 | 71,900.00 | 71,900.00 | 3,572,900 |
| 11 Apr 2024 | 71,900.00 | 72,200.00 | 71,500.00 | 71,800.00 | 71,800.00 | 3,576,900 |
| 10 Apr 2024 | 73,500.00 | 73,900.00 | 72,500.00 | 72,500.00 | 72,500.00 | 3,240,600 |
| 09 Apr 2024 | 72,400.00 | 73,500.00 | 72,200.00 | 73,500.00 | 73,500.00 | 4,344,200 |
| 08 Apr 2024 | 72,100.00 | 72,800.00 | 71,700.00 | 71,900.00 | 71,900.00 | 6,976,400 |
| 05 Apr 2024 | 72,800.00 | 73,200.00 | 71,900.00 | 71,900.00 | 71,900.00 | 5,609,400 |
| 04 Apr 2024 | 73,100.00 | 74,500.00 | 73,000.00 | 73,400.00 | 73,400.00 | 3,911,100 |
| 03 Apr 2024 | 74,500.00 | 75,400.00 | 73,200.00 | 73,400.00 | 73,400.00 | 5,146,800 |
| 02 Apr 2024 | 73,400.00 | 75,000.00 | 73,300.00 | 74,500.00 | 74,500.00 | 5,338,600 |
| 01 Apr 2024 | 74,400.00 | 74,900.00 | 72,600.00 | 73,400.00 | 73,400.00 | 7,701,100 |
| 29 Mar 2024 | 76,500.00 | 76,500.00 | 74,200.00 | 74,200.00 | 74,200.00 | 20,708,900 |
| 28 Mar 2024 | 76,900.00 | 77,700.00 | 75,700.00 | 76,000.00 | 76,000.00 | 6,375,000 |
| 27 Mar 2024 | 75,000.00 | 76,100.00 | 74,100.00 | 75,400.00 | 75,400.00 | 45,684,100 |
| 26 Mar 2024 | 75,900.00 | 76,200.00 | 74,000.00 | 74,000.00 | 74,000.00 | 6,508,600 |
| 25 Mar 2024 | 78,000.00 | 78,500.00 | 75,400.00 | 75,500.00 | 75,500.00 | 10,423,500 |
| 22 Mar 2024 | 79,300.00 | 80,900.00 | 78,300.00 | 78,500.00 | 78,500.00 | 6,065,600 |
| 21 Mar 2024 | 78,500.00 | 78,800.00 | 77,600.00 | 78,000.00 | 78,000.00 | 6,563,900 |
| 20 Mar 2024 | 77,400.00 | 77,800.00 | 76,500.00 | 77,300.00 | 77,300.00 | 5,594,600 |
| 19 Mar 2024 | 77,900.00 | 79,400.00 | 77,200.00 | 77,400.00 | 77,400.00 | 3,158,300 |
| 18 Mar 2024 | 77,800.00 | 78,900.00 | 73,900.00 | 77,900.00 | 77,900.00 | 8,327,700 |
| 15 Mar 2024 | 78,300.00 | 79,200.00 | 76,800.00 | 78,500.00 | 78,500.00 | 10,876,000 |
| 14 Mar 2024 | 81,500.00 | 81,600.00 | 78,700.00 | 78,900.00 | 78,900.00 | 6,493,200 |
| 13 Mar 2024 | 79,000.00 | 81,000.00 | 78,900.00 | 80,900.00 | 80,900.00 | 12,036,400 |
| 12 Mar 2024 | 77,500.00 | 79,400.00 | 77,200.00 | 78,700.00 | 78,700.00 | 6,570,700 |
| 11 Mar 2024 | 78,500.00 | 81,100.00 | 76,600.00 | 77,500.00 | 77,500.00 | 8,357,800 |
| 08 Mar 2024 | 81,000.00 | 81,000.00 | 78,000.00 | 78,500.00 | 78,500.00 | 7,454,600 |
| 07 Mar 2024 | 77,000.00 | 80,800.00 | 76,400.00 | 80,800.00 | 80,800.00 | 8,741,100 |
| 06 Mar 2024 | 76,800.00 | 77,800.00 | 75,700.00 | 76,900.00 | 76,900.00 | 6,843,400 |
| 05 Mar 2024 | 71,200.00 | 75,700.00 | 70,900.00 | 75,700.00 | 75,700.00 | 13,059,700 |
| 04 Mar 2024 | 70,700.00 | 71,100.00 | 69,900.00 | 70,800.00 | 70,800.00 | 8,102,800 |
| 01 Mar 2024 | 70,400.00 | 71,200.00 | 70,000.00 | 70,500.00 | 70,500.00 | 3,757,800 |
| 29 Feb 2024 | 69,400.00 | 71,500.00 | 69,100.00 | 70,400.00 | 70,400.00 | 8,297,600 |
| 28 Feb 2024 | 68,000.00 | 68,400.00 | 67,700.00 | 68,300.00 | 68,300.00 | 3,481,000 |
| 27 Feb 2024 | 66,700.00 | 68,200.00 | 66,700.00 | 67,600.00 | 67,600.00 | 3,037,600 |
| 26 Feb 2024 | 66,700.00 | 67,400.00 | 66,100.00 | 66,700.00 | 66,700.00 | 4,301,700 |
| 23 Feb 2024 | 68,300.00 | 68,900.00 | 66,600.00 | 66,700.00 | 66,700.00 | 4,932,200 |
| 22 Feb 2024 | 68,100.00 | 69,300.00 | 67,800.00 | 68,100.00 | 68,100.00 | 4,149,500 |
| 21 Feb 2024 | 68,800.00 | 68,900.00 | 67,700.00 | 68,000.00 | 68,000.00 | 3,336,800 |
| 20 Feb 2024 | 69,700.00 | 69,700.00 | 68,200.00 | 68,800.00 | 68,800.00 | 3,827,000 |
| 19 Feb 2024 | 66,500.00 | 69,400.00 | 66,500.00 | 68,900.00 | 68,900.00 | 8,662,600 |
| 16 Feb 2024 | 65,100.00 | 66,400.00 | 65,100.00 | 66,200.00 | 66,200.00 | 3,514,100 |
| 15 Feb 2024 | 65,000.00 | 65,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | 2,030,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.