MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 6,500.00
-100.00 (-1.52%)
At close: Dec 24, 2025
MST Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 2,996,636 |
| Dec 9, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 1,936,387 |
| Dec 8, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,444,990 |
| Dec 5, 2025 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1.56% | 3,601,318 |
| Dec 4, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 1,729,254 |
| Dec 3, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,932,118 |
| Dec 2, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 2,187,234 |
| Dec 1, 2025 | 6,400.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 4.76% | 6,230,848 |
| Nov 28, 2025 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 8.62% | 6,143,942 |
| Nov 27, 2025 | 5,500.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 5.45% | 5,515,157 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 1,014,176 |
| Nov 25, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,734,405 |
| Nov 24, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,041,943 |
| Nov 21, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 651,326 |
| Nov 20, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,860,259 |
| Nov 19, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,021,478 |
| Nov 18, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1,065,015 |
| Nov 17, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,079,565 |
| Nov 14, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1,800,914 |
| Nov 13, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 927,537 |
| Nov 12, 2025 | 5,000.00 | 5,600.00 | 5,000.00 | 5,400.00 | 5,400.00 | - | 3,740,675 |
| Nov 11, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 701,188 |
| Nov 10, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 790,541 |
| Nov 7, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 2,337,846 |
| Nov 6, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 5,469,391 |
| Nov 5, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 3,404,843 |
| Nov 4, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 3,391,053 |
| Nov 3, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 3,024,437 |
| Oct 31, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,821,443 |
| Oct 30, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 2,891,752 |
| Oct 29, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 4,717,790 |
| Oct 28, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1.79% | 3,120,214 |
| Oct 27, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 3,904,687 |
| Oct 24, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 3,800,505 |
| Oct 23, 2025 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.45% | 3,137,940 |
| Oct 22, 2025 | 5,500.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 5.45% | 5,142,984 |
| Oct 21, 2025 | 5,600.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 3,066,948 |
| Oct 20, 2025 | 5,900.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | -3.39% | 1,822,943 |
| Oct 17, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 1,115,151 |
| Oct 16, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 3,885,253 |