MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 6,600.00
0.00 (0.00%)
At close: Dec 3, 2025
MST Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 436,286 |
| Oct 14, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 2,705,731 |
| Oct 13, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 2,713,667 |
| Oct 10, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 3,504,867 |
| Oct 9, 2025 | 6,200.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 3,524,220 |
| Oct 8, 2025 | 6,400.00 | 6,600.00 | 6,000.00 | 6,200.00 | 6,200.00 | -3.13% | 6,276,149 |
| Oct 7, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 6,105,002 |
| Oct 6, 2025 | 5,700.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.51% | 4,915,466 |
| Oct 3, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 1,765,686 |
| Oct 2, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 2,082,119 |
| Oct 1, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 4,360,424 |
| Sep 30, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 2,684,542 |
| Sep 29, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 3,089,349 |
| Sep 26, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 2,516,474 |
| Sep 25, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 4,300,945 |