MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 6,700.00
0.00 (0.00%)
At close: Feb 27, 2026
MST Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 2,264,650 |
| Feb 26, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 2,339,831 |
| Feb 25, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4.76% | 3,516,083 |
| Feb 24, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 1,338,660 |
| Feb 23, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 2,781,385 |
| Feb 13, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 3,430,064 |
| Feb 12, 2026 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 4,271,224 |
| Feb 11, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 2,043,415 |
| Feb 10, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 992,432 |
| Feb 9, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 836,800 |
| Feb 6, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 1,670,927 |
| Feb 5, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 3,400,728 |
| Feb 4, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 1,540,933 |
| Feb 3, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 2,935,375 |
| Feb 2, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 4,437,748 |
| Jan 30, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 1,401,553 |
| Jan 29, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 1,531,453 |
| Jan 28, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,687,897 |
| Jan 27, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 1,465,534 |
| Jan 26, 2026 | 6,400.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 2,680,819 |
| Jan 23, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 854,179 |
| Jan 22, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 1,028,221 |
| Jan 21, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 2,781,588 |
| Jan 20, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 2,275,180 |
| Jan 19, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 1,759,635 |
| Jan 16, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 8,953,758 |
| Jan 15, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 1,104,600 |
| Jan 14, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 5,186,027 |
| Jan 13, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 1,356,744 |
| Jan 12, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,442,287 |
| Jan 9, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 4,114,701 |
| Jan 8, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 3,259,632 |
| Jan 7, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 6.35% | 7,189,613 |
| Jan 6, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 882,406 |
| Jan 5, 2026 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | -4.55% | 3,884,896 |
| Dec 31, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,002,711 |
| Dec 30, 2025 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 4.76% | 1,268,187 |
| Dec 29, 2025 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 1,624,434 |
| Dec 26, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 1,725,507 |
| Dec 25, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1.54% | 2,407,149 |
| Dec 24, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 1,912,748 |
| Dec 23, 2025 | 7,000.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.71% | 4,806,250 |
| Dec 22, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1.45% | 2,646,561 |
| Dec 19, 2025 | 6,800.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 7,034,063 |
| Dec 18, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 1,847,157 |
| Dec 17, 2025 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 3,112,940 |
| Dec 16, 2025 | 6,300.00 | 7,000.00 | 6,300.00 | 6,900.00 | 6,900.00 | 7.81% | 3,897,030 |
| Dec 15, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 899,208 |
| Dec 12, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 4,164,414 |
| Dec 11, 2025 | 6,200.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 6.45% | 5,747,978 |