Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 75,300
-1,000 (-1.31%)
At close: Dec 26, 2025
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 76,000.00 | 76,000.00 | 73,100.00 | 75,300.00 | 75,300.00 | -1.31% | 6,220,541 |
| Dec 25, 2025 | 76,500.00 | 77,000.00 | 76,000.00 | 76,300.00 | 76,300.00 | 0.13% | 3,233,374 |
| Dec 24, 2025 | 75,600.00 | 76,200.00 | 75,100.00 | 76,200.00 | 76,200.00 | 0.13% | 6,103,847 |
| Dec 23, 2025 | 76,300.00 | 77,300.00 | 75,600.00 | 76,100.00 | 76,100.00 | 0.13% | 5,209,633 |
| Dec 22, 2025 | 76,000.00 | 76,200.00 | 75,500.00 | 76,000.00 | 76,000.00 | 0.26% | 3,467,296 |
| Dec 19, 2025 | 74,300.00 | 75,800.00 | 74,000.00 | 75,800.00 | 75,800.00 | 2.43% | 9,196,667 |
| Dec 18, 2025 | 74,400.00 | 74,400.00 | 73,500.00 | 74,000.00 | 74,000.00 | - | 3,508,021 |
| Dec 17, 2025 | 74,600.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -0.67% | 3,602,498 |
| Dec 16, 2025 | 73,900.00 | 75,200.00 | 73,000.00 | 74,500.00 | 74,500.00 | 1.36% | 4,897,398 |
| Dec 15, 2025 | 73,200.00 | 74,300.00 | 73,000.00 | 73,500.00 | 73,500.00 | - | 4,193,662 |
| Dec 12, 2025 | 76,500.00 | 76,600.00 | 73,100.00 | 73,500.00 | 73,500.00 | -3.42% | 9,920,569 |
| Dec 11, 2025 | 77,400.00 | 77,600.00 | 76,000.00 | 76,100.00 | 76,100.00 | -1.17% | 3,545,649 |
| Dec 10, 2025 | 77,100.00 | 77,400.00 | 76,600.00 | 77,000.00 | 77,000.00 | - | 4,118,068 |
| Dec 9, 2025 | 77,900.00 | 78,000.00 | 76,600.00 | 77,000.00 | 77,000.00 | -1.16% | 6,848,994 |
| Dec 8, 2025 | 78,000.00 | 78,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | -0.38% | 4,077,005 |
| Dec 5, 2025 | 80,200.00 | 80,600.00 | 78,200.00 | 78,200.00 | 78,200.00 | -2.13% | 6,664,908 |
| Dec 4, 2025 | 81,300.00 | 81,300.00 | 79,900.00 | 79,900.00 | 79,900.00 | -0.87% | 5,786,670 |
| Dec 3, 2025 | 79,200.00 | 81,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | 2.54% | 12,389,240 |
| Dec 2, 2025 | 78,900.00 | 79,500.00 | 78,000.00 | 78,600.00 | 78,600.00 | -0.25% | 5,103,060 |
| Dec 1, 2025 | 77,800.00 | 79,200.00 | 77,700.00 | 78,800.00 | 78,800.00 | 1.81% | 6,846,762 |
| Nov 28, 2025 | 78,800.00 | 79,000.00 | 77,400.00 | 77,400.00 | 77,400.00 | -1.40% | 5,142,534 |
| Nov 27, 2025 | 78,900.00 | 79,800.00 | 78,400.00 | 78,500.00 | 78,500.00 | -0.13% | 4,829,485 |
| Nov 26, 2025 | 77,500.00 | 78,600.00 | 77,300.00 | 78,600.00 | 78,600.00 | 2.08% | 4,907,364 |
| Nov 25, 2025 | 78,000.00 | 78,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | -1.03% | 6,032,696 |
| Nov 24, 2025 | 77,700.00 | 79,000.00 | 77,700.00 | 77,800.00 | 77,800.00 | 0.39% | 8,032,566 |
| Nov 21, 2025 | 78,400.00 | 78,400.00 | 77,200.00 | 77,500.00 | 77,500.00 | -1.27% | 4,095,014 |
| Nov 20, 2025 | 78,900.00 | 79,100.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.38% | 3,591,032 |
| Nov 19, 2025 | 79,000.00 | 79,600.00 | 78,500.00 | 78,800.00 | 78,800.00 | -0.25% | 3,474,313 |
| Nov 18, 2025 | 79,800.00 | 80,300.00 | 78,500.00 | 79,000.00 | 79,000.00 | -0.88% | 5,828,812 |
| Nov 17, 2025 | 78,800.00 | 80,000.00 | 78,300.00 | 79,700.00 | 79,700.00 | 2.18% | 5,532,693 |
| Nov 14, 2025 | 78,600.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | -1.27% | 5,215,531 |
| Nov 13, 2025 | 79,300.00 | 79,700.00 | 78,900.00 | 79,000.00 | 79,000.00 | -0.25% | 4,614,370 |
| Nov 12, 2025 | 78,500.00 | 79,500.00 | 78,300.00 | 79,200.00 | 79,200.00 | 1.28% | 7,562,453 |
| Nov 11, 2025 | 76,500.00 | 78,900.00 | 76,400.00 | 78,200.00 | 78,200.00 | 2.89% | 7,690,948 |
| Nov 10, 2025 | 77,100.00 | 78,300.00 | 76,000.00 | 76,000.00 | 76,000.00 | -1.04% | 5,466,772 |
| Nov 7, 2025 | 78,200.00 | 79,700.00 | 76,800.00 | 76,800.00 | 76,800.00 | -2.54% | 7,313,134 |
| Nov 6, 2025 | 80,100.00 | 80,100.00 | 78,800.00 | 78,800.00 | 78,800.00 | -1.75% | 4,881,533 |
| Nov 5, 2025 | 79,900.00 | 81,500.00 | 79,100.00 | 80,200.00 | 80,200.00 | 0.25% | 8,839,876 |
| Nov 4, 2025 | 76,800.00 | 80,500.00 | 74,400.00 | 80,000.00 | 80,000.00 | 3.90% | 12,962,940 |
| Nov 3, 2025 | 79,600.00 | 79,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | -3.27% | 7,677,595 |
| Oct 31, 2025 | 79,400.00 | 80,800.00 | 79,000.00 | 79,600.00 | 79,600.00 | 0.38% | 6,551,088 |
| Oct 30, 2025 | 79,700.00 | 80,600.00 | 79,300.00 | 79,300.00 | 79,300.00 | 0.13% | 6,993,274 |
| Oct 29, 2025 | 79,100.00 | 80,600.00 | 78,500.00 | 79,200.00 | 79,200.00 | 0.25% | 8,388,016 |
| Oct 28, 2025 | 78,600.00 | 79,000.00 | 76,200.00 | 79,000.00 | 79,000.00 | 0.64% | 7,895,700 |
| Oct 27, 2025 | 79,600.00 | 79,800.00 | 77,400.00 | 78,500.00 | 78,500.00 | -1.01% | 7,642,479 |
| Oct 24, 2025 | 77,900.00 | 79,500.00 | 75,700.00 | 79,300.00 | 79,300.00 | 1.41% | 13,533,050 |
| Oct 23, 2025 | 79,600.00 | 80,000.00 | 77,600.00 | 78,200.00 | 78,200.00 | -1.01% | 10,027,950 |
| Oct 22, 2025 | 79,900.00 | 80,600.00 | 77,400.00 | 79,000.00 | 79,000.00 | 1.28% | 13,817,870 |
| Oct 21, 2025 | 79,900.00 | 80,000.00 | 76,200.00 | 78,000.00 | 78,000.00 | -4.76% | 28,597,240 |
| Oct 20, 2025 | 87,000.00 | 88,800.00 | 81,900.00 | 81,900.00 | 81,900.00 | -6.93% | 33,329,250 |