Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 82,000
+1,000 (1.23%)
At close: Sep 11, 2025
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 80,800.00 | 82,300.00 | 79,100.00 | 82,000.00 | 82,000.00 | 1.23% | 10,207,765 |
| Sep 10, 2025 | 81,400.00 | 81,400.00 | 80,000.00 | 81,000.00 | 81,000.00 | - | 7,223,201 |
| Sep 9, 2025 | 81,000.00 | 81,300.00 | 79,800.00 | 81,000.00 | 81,000.00 | - | 6,008,519 |
| Sep 8, 2025 | 82,600.00 | 83,300.00 | 80,000.00 | 81,000.00 | 81,000.00 | -2.41% | 14,268,260 |
| Sep 5, 2025 | 86,300.00 | 87,400.00 | 83,000.00 | 83,000.00 | 83,000.00 | -2.12% | 11,956,870 |
| Sep 4, 2025 | 83,500.00 | 85,300.00 | 82,000.00 | 84,800.00 | 84,800.00 | 2.17% | 13,258,900 |
| Sep 3, 2025 | 83,500.00 | 85,300.00 | 82,900.00 | 83,000.00 | 83,000.00 | - | 9,537,279 |
| Aug 29, 2025 | 83,200.00 | 83,600.00 | 82,200.00 | 83,000.00 | 83,000.00 | -0.12% | 7,423,410 |
| Aug 28, 2025 | 82,500.00 | 83,300.00 | 81,900.00 | 83,100.00 | 83,100.00 | 1.09% | 6,844,104 |
| Aug 27, 2025 | 81,300.00 | 82,800.00 | 81,200.00 | 82,200.00 | 82,200.00 | 1.36% | 8,102,724 |
| Aug 26, 2025 | 78,700.00 | 81,100.00 | 78,200.00 | 81,100.00 | 81,100.00 | 2.01% | 10,745,250 |
| Aug 25, 2025 | 81,300.00 | 81,800.00 | 78,300.00 | 79,500.00 | 79,500.00 | -1.85% | 14,916,240 |
| Aug 22, 2025 | 83,000.00 | 83,400.00 | 79,700.00 | 81,000.00 | 81,000.00 | -3.91% | 18,654,190 |
| Aug 21, 2025 | 83,900.00 | 84,800.00 | 83,300.00 | 84,300.00 | 84,300.00 | 0.48% | 9,705,908 |
| Aug 20, 2025 | 86,800.00 | 87,400.00 | 81,000.00 | 83,900.00 | 83,900.00 | -1.29% | 19,088,180 |
| Aug 19, 2025 | 84,500.00 | 86,500.00 | 83,200.00 | 85,000.00 | 85,000.00 | 1.31% | 15,282,090 |
| Aug 18, 2025 | 83,100.00 | 84,400.00 | 83,000.00 | 83,900.00 | 83,900.00 | 0.96% | 9,918,447 |
| Aug 15, 2025 | 84,800.00 | 86,200.00 | 82,700.00 | 83,100.00 | 83,100.00 | -2.00% | 14,481,230 |
| Aug 14, 2025 | 86,600.00 | 86,800.00 | 83,800.00 | 84,800.00 | 84,800.00 | -1.28% | 13,205,040 |
| Aug 13, 2025 | 84,400.00 | 87,400.00 | 82,100.00 | 85,900.00 | 85,900.00 | 2.75% | 24,210,810 |
| Aug 12, 2025 | 85,000.00 | 86,000.00 | 82,300.00 | 83,600.00 | 83,600.00 | 1.95% | 13,608,270 |
| Aug 11, 2025 | 77,900.00 | 82,000.00 | 77,800.00 | 82,000.00 | 82,000.00 | 6.91% | 30,244,920 |
| Aug 8, 2025 | 76,500.00 | 77,700.00 | 75,600.00 | 76,700.00 | 76,700.00 | 0.66% | 11,667,200 |
| Aug 7, 2025 | 76,400.00 | 77,800.00 | 75,800.00 | 76,200.00 | 76,200.00 | 0.26% | 10,281,630 |
| Aug 6, 2025 | 75,600.00 | 76,800.00 | 75,200.00 | 76,000.00 | 76,000.00 | 1.88% | 10,018,940 |
| Aug 5, 2025 | 74,000.00 | 77,200.00 | 73,500.00 | 74,600.00 | 74,600.00 | 0.95% | 19,440,830 |
| Aug 4, 2025 | 72,100.00 | 74,000.00 | 71,800.00 | 73,900.00 | 73,900.00 | 1.93% | 6,003,750 |
| Aug 1, 2025 | 72,300.00 | 72,500.00 | 71,100.00 | 72,500.00 | 72,500.00 | - | 6,535,516 |
| Jul 31, 2025 | 73,100.00 | 73,400.00 | 70,800.00 | 72,500.00 | 72,500.00 | -0.68% | 9,201,187 |
| Jul 30, 2025 | 73,000.00 | 73,500.00 | 71,000.00 | 73,000.00 | 73,000.00 | 1.11% | 9,709,637 |
| Jul 29, 2025 | 78,500.00 | 78,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | -6.96% | 17,418,330 |
| Jul 28, 2025 | 76,200.00 | 78,600.00 | 75,900.00 | 77,600.00 | 77,600.00 | 2.37% | 12,736,040 |
| Jul 25, 2025 | 76,000.00 | 77,200.00 | 75,500.00 | 75,800.00 | 75,800.00 | -0.26% | 8,715,161 |
| Jul 24, 2025 | 77,500.00 | 77,500.00 | 75,400.00 | 76,000.00 | 76,000.00 | -1.68% | 16,448,260 |
| Jul 23, 2025 | 78,700.00 | 79,300.00 | 77,200.00 | 77,300.00 | 77,300.00 | -0.51% | 8,398,122 |
| Jul 22, 2025 | 77,300.00 | 78,400.00 | 76,600.00 | 77,700.00 | 77,700.00 | 0.26% | 7,380,329 |
| Jul 21, 2025 | 79,600.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.02% | 7,871,939 |
| Jul 18, 2025 | 76,500.00 | 81,000.00 | 76,500.00 | 79,100.00 | 79,100.00 | 3.81% | 15,014,550 |
| Jul 17, 2025 | 75,800.00 | 77,300.00 | 75,600.00 | 76,200.00 | 76,200.00 | 1.60% | 10,798,530 |
| Jul 16, 2025 | 74,300.00 | 75,500.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.67% | 7,742,706 |
| Jul 15, 2025 | 75,300.00 | 76,700.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.06% | 9,343,999 |
| Jul 14, 2025 | 76,900.00 | 77,100.00 | 74,600.00 | 75,300.00 | 75,300.00 | -1.57% | 6,557,313 |
| Jul 11, 2025 | 76,800.00 | 77,500.00 | 76,100.00 | 76,500.00 | 76,500.00 | -0.52% | 8,289,482 |
| Jul 10, 2025 | 76,000.00 | 78,400.00 | 75,900.00 | 76,900.00 | 76,900.00 | 1.45% | 12,361,470 |
| Jul 9, 2025 | 76,500.00 | 76,500.00 | 75,400.00 | 75,800.00 | 75,800.00 | 0.26% | 7,236,202 |
| Jul 8, 2025 | 74,900.00 | 76,200.00 | 74,600.00 | 75,600.00 | 75,600.00 | 1.07% | 7,093,673 |
| Jul 7, 2025 | 75,000.00 | 75,700.00 | 74,300.00 | 74,800.00 | 74,800.00 | 0.27% | 5,879,146 |
| Jul 4, 2025 | 74,700.00 | 75,000.00 | 73,700.00 | 74,600.00 | 74,600.00 | 0.13% | 4,475,544 |
| Jul 3, 2025 | 74,800.00 | 76,300.00 | 74,100.00 | 74,500.00 | 74,500.00 | -0.93% | 6,124,861 |
| Jul 2, 2025 | 75,000.00 | 76,300.00 | 74,600.00 | 75,200.00 | 75,200.00 | - | 4,790,073 |