MST Investment JSC (HNX:MST)
Vietnam · Delayed Price · Currency is VND 7,800.00
+100.00 (1.30%)
At close: May 22, 2026
MST Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8,200.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | -4.88% | 3,941,720 |
| May 14, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 1,747,370 |
| May 13, 2026 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 2,790,063 |
| May 12, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 1,249,999 |
| May 11, 2026 | 8,300.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 3,394,276 |
| May 8, 2026 | 8,000.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 3.75% | 3,793,433 |
| May 7, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 845,739 |
| May 6, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 1,478,420 |
| May 5, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 1,868,820 |
| May 4, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 1,480,002 |
| Apr 29, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 2,443,608 |
| Apr 28, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 1,232,192 |
| Apr 24, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 2,172,440 |
| Apr 23, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 1,206,347 |
| Apr 22, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 1,757,406 |
| Apr 21, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 2,026,997 |
| Apr 20, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 2,464,056 |
| Apr 17, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 1,691,827 |
| Apr 16, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,653,307 |
| Apr 15, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,335,851 |
| Apr 14, 2026 | 8,500.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 4,159,425 |
| Apr 13, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 2,020,454 |
| Apr 10, 2026 | 8,200.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 3.66% | 3,329,806 |
| Apr 9, 2026 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.65% | 2,193,103 |
| Apr 8, 2026 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1.18% | 4,189,141 |
| Apr 7, 2026 | 8,600.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 2,422,859 |
| Apr 6, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -4.44% | 3,780,647 |
| Apr 3, 2026 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 4,424,341 |
| Apr 2, 2026 | 8,700.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 2.30% | 2,927,567 |
| Apr 1, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | -3.33% | 2,568,044 |
| Mar 31, 2026 | 8,400.00 | 9,100.00 | 8,300.00 | 9,000.00 | 9,000.00 | 7.14% | 7,748,989 |
| Mar 30, 2026 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 1.20% | 2,018,271 |
| Mar 27, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 2,543,408 |
| Mar 26, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | - | 3,111,909 |
| Mar 25, 2026 | 8,500.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | -2.35% | 4,808,807 |
| Mar 24, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3.66% | 3,424,468 |
| Mar 23, 2026 | 8,300.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,200.00 | -2.38% | 3,048,359 |
| Mar 20, 2026 | 8,200.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 2,508,844 |
| Mar 19, 2026 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | -1.20% | 2,277,553 |
| Mar 18, 2026 | 8,600.00 | 8,600.00 | 7,800.00 | 8,300.00 | 8,300.00 | -3.49% | 7,177,497 |
| Mar 17, 2026 | 8,300.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 3.61% | 4,730,902 |
| Mar 16, 2026 | 7,800.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 7.79% | 6,172,158 |
| Mar 13, 2026 | 7,100.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 8.45% | 4,529,398 |
| Mar 12, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 2,964,799 |
| Mar 11, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4.35% | 3,374,901 |