MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 9,700.00
+200.00 (2.11%)
At close: Jul 24, 2026
MST Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 785,737 |
| Jun 3, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 948,118 |
| Jun 2, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 810,513 |
| Jun 1, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 695,219 |
| May 29, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 461,912 |
| May 28, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 1,718,515 |
| May 27, 2026 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 6.67% | 1,612,464 |
| May 26, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 3,311,946 |
| May 25, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 1,621,730 |
| May 22, 2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 1.30% | 8,106,848 |
| May 21, 2026 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 1,940,236 |
| May 20, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | - | 4,504,101 |
| May 19, 2026 | 7,900.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -1.27% | 2,815,335 |
| May 18, 2026 | 7,800.00 | 8,000.00 | 7,400.00 | 7,900.00 | 7,900.00 | 1.28% | 3,926,992 |