MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 9,300.00
-100.00 (-1.06%)
At close: Sep 23, 2026
MST Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 1.08% | 1,295,300 |
| Sep 21, 2026 | 9,400.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | -2.11% | 725,426 |
| Sep 18, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 1,008,756 |
| Sep 17, 2026 | 9,400.00 | 9,900.00 | 9,300.00 | 9,800.00 | 9,800.00 | 3.16% | 3,043,378 |
| Sep 16, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 580,324 |
| Sep 15, 2026 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 1,949,578 |
| Sep 14, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 899,849 |
| Sep 11, 2026 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.96% | 1,016,907 |
| Sep 10, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 1,833,784 |
| Sep 9, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 518,466 |
| Sep 8, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,469,660 |
| Sep 7, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,227,085 |
| Sep 4, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 2,170,261 |
| Sep 3, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 760,954 |
| Aug 28, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 1,644,540 |
| Aug 27, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 927,902 |
| Aug 26, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.99% | 1,322,909 |
| Aug 25, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,184,617 |
| Aug 24, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 656,403 |
| Aug 21, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 1,503,303 |
| Aug 20, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 814,939 |
| Aug 19, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 785,344 |
| Aug 18, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 1,389,200 |
| Aug 17, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 940,900 |
| Aug 14, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 824,644 |
| Aug 13, 2026 | 10,400.00 | 10,700.00 | 9,900.00 | 10,200.00 | 10,200.00 | -1.92% | 5,906,208 |
| Aug 12, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 376,071 |
| Aug 11, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 835,212 |
| Aug 10, 2026 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 2,791,764 |
| Aug 7, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 535,280 |
| Aug 6, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 1,309,870 |
| Aug 5, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 1,108,420 |
| Aug 4, 2026 | 10,100.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | - | 3,636,828 |
| Aug 3, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 2,302,837 |
| Jul 31, 2026 | 10,400.00 | 10,700.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 3,055,709 |
| Jul 30, 2026 | 9,500.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 9.47% | 5,922,837 |
| Jul 29, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 1,509,560 |
| Jul 28, 2026 | 9,600.00 | 9,800.00 | 9,400.00 | 9,700.00 | 9,700.00 | - | 3,643,455 |
| Jul 27, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 3,237,113 |
| Jul 24, 2026 | 9,500.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2.11% | 3,657,944 |
| Jul 23, 2026 | 9,900.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.00% | 4,275,902 |
| Jul 22, 2026 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 2.04% | 3,298,832 |
| Jul 21, 2026 | 9,700.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.00% | 2,715,216 |
| Jul 20, 2026 | 10,100.00 | 10,200.00 | 9,400.00 | 10,000.00 | 10,000.00 | -0.99% | 2,747,800 |
| Jul 17, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 2,294,990 |
| Jul 16, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 2,078,759 |
| Jul 15, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 2,163,295 |
| Jul 14, 2026 | 10,000.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 2,346,929 |
| Jul 13, 2026 | 9,600.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 5.26% | 2,835,045 |
| Jul 10, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 1,971,308 |