MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 10,200
-200 (-1.92%)
At close: Aug 13, 2026
MST Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 9,000.00 | 9,700.00 | 9,000.00 | 9,600.00 | 9,600.00 | 6.67% | 3,447,538 |
| Jul 8, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 494,645 |
| Jul 7, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 895,990 |
| Jul 6, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 1,109,724 |
| Jul 3, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 313,418 |
| Jul 2, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 832,940 |
| Jul 1, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 757,620 |
| Jun 30, 2026 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 1,193,959 |
| Jun 29, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 784,156 |
| Jun 26, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 1,433,381 |
| Jun 25, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 468,202 |
| Jun 24, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | - | 2,105,658 |
| Jun 23, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 559,641 |
| Jun 22, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 1,446,688 |
| Jun 19, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 785,854 |
| Jun 18, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 1,553,549 |
| Jun 17, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | -2.15% | 1,802,748 |
| Jun 16, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | -1.06% | 1,225,878 |
| Jun 15, 2026 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 4.44% | 2,869,838 |
| Jun 12, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 966,933 |
| Jun 11, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 770,417 |
| Jun 10, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 974,071 |
| Jun 9, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 2,193,351 |
| Jun 8, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 570,961 |
| Jun 5, 2026 | 8,300.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 4.76% | 3,240,532 |