Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 71,300
-4,100 (-5.44%)
At close: Mar 20, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 70,600.00 | 72,800.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.70% | 10,333,700 |
| Mar 20, 2026 | 75,100.00 | 75,500.00 | 71,300.00 | 71,300.00 | 71,300.00 | -5.44% | 13,787,160 |
| Mar 19, 2026 | 73,600.00 | 75,700.00 | 73,500.00 | 75,400.00 | 75,400.00 | 0.13% | 11,243,330 |
| Mar 18, 2026 | 75,800.00 | 75,800.00 | 74,000.00 | 75,300.00 | 75,300.00 | -0.13% | 5,036,949 |
| Mar 17, 2026 | 74,000.00 | 75,700.00 | 73,800.00 | 75,400.00 | 75,400.00 | 2.59% | 9,375,907 |
| Mar 16, 2026 | 74,700.00 | 75,200.00 | 73,400.00 | 73,500.00 | 73,500.00 | -0.54% | 4,583,726 |
| Mar 13, 2026 | 73,400.00 | 74,700.00 | 72,700.00 | 73,900.00 | 73,900.00 | 1.09% | 8,351,694 |
| Mar 12, 2026 | 73,200.00 | 74,500.00 | 71,800.00 | 73,100.00 | 73,100.00 | 0.14% | 8,501,535 |
| Mar 11, 2026 | 69,300.00 | 73,000.00 | 69,100.00 | 73,000.00 | 73,000.00 | 6.88% | 10,587,550 |
| Mar 10, 2026 | 69,000.00 | 69,800.00 | 66,100.00 | 68,300.00 | 68,300.00 | 0.15% | 13,592,300 |
| Mar 9, 2026 | 68,200.00 | 70,000.00 | 68,200.00 | 68,200.00 | 68,200.00 | -6.96% | 4,372,277 |
| Mar 6, 2026 | 74,900.00 | 75,000.00 | 73,200.00 | 73,300.00 | 73,300.00 | -2.66% | 7,995,573 |
| Mar 5, 2026 | 76,800.00 | 77,500.00 | 75,300.00 | 75,300.00 | 75,300.00 | -0.92% | 6,081,615 |
| Mar 4, 2026 | 77,100.00 | 77,600.00 | 74,000.00 | 76,000.00 | 76,000.00 | -1.30% | 12,612,730 |
| Mar 3, 2026 | 79,200.00 | 79,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | -1.79% | 10,804,200 |
| Mar 2, 2026 | 77,800.00 | 80,700.00 | 77,300.00 | 78,400.00 | 78,400.00 | -0.76% | 10,260,610 |
| Feb 27, 2026 | 80,500.00 | 80,600.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.74% | 5,060,963 |
| Feb 26, 2026 | 80,700.00 | 81,200.00 | 79,900.00 | 80,400.00 | 80,400.00 | 0.12% | 4,970,960 |
| Feb 25, 2026 | 81,300.00 | 81,600.00 | 80,300.00 | 80,300.00 | 80,300.00 | -0.74% | 9,350,454 |
| Feb 24, 2026 | 79,300.00 | 80,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 2.15% | 8,569,923 |
| Feb 23, 2026 | 78,800.00 | 79,200.00 | 78,300.00 | 79,200.00 | 79,200.00 | 1.54% | 5,235,953 |
| Feb 13, 2026 | 78,000.00 | 78,300.00 | 77,700.00 | 78,000.00 | 78,000.00 | - | 4,094,703 |
| Feb 12, 2026 | 78,400.00 | 78,400.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 2,763,569 |
| Feb 11, 2026 | 77,300.00 | 78,600.00 | 76,900.00 | 78,000.00 | 78,000.00 | 1.56% | 5,878,642 |
| Feb 10, 2026 | 78,200.00 | 78,400.00 | 75,600.00 | 76,800.00 | 76,800.00 | -1.79% | 6,029,336 |
| Feb 9, 2026 | 79,000.00 | 79,200.00 | 78,000.00 | 78,200.00 | 78,200.00 | - | 3,684,367 |
| Feb 6, 2026 | 78,400.00 | 79,500.00 | 77,700.00 | 78,200.00 | 78,200.00 | -1.51% | 9,568,670 |
| Feb 5, 2026 | 82,800.00 | 82,900.00 | 79,400.00 | 79,400.00 | 79,400.00 | -3.99% | 10,445,990 |
| Feb 4, 2026 | 84,100.00 | 84,900.00 | 82,500.00 | 82,700.00 | 82,700.00 | -1.31% | 8,332,089 |
| Feb 3, 2026 | 84,500.00 | 84,800.00 | 83,300.00 | 83,800.00 | 83,800.00 | - | 8,518,591 |
| Feb 2, 2026 | 83,900.00 | 85,500.00 | 82,200.00 | 83,800.00 | 83,800.00 | -0.24% | 11,846,490 |
| Jan 30, 2026 | 84,600.00 | 85,000.00 | 83,300.00 | 84,000.00 | 84,000.00 | -0.12% | 10,813,830 |
| Jan 29, 2026 | 80,300.00 | 85,000.00 | 80,200.00 | 84,100.00 | 84,100.00 | 5.79% | 24,842,697 |
| Jan 28, 2026 | 77,200.00 | 79,500.00 | 77,100.00 | 79,500.00 | 79,500.00 | 3.65% | 8,824,932 |
| Jan 27, 2026 | 77,400.00 | 77,500.00 | 76,700.00 | 76,700.00 | 76,700.00 | -0.78% | 5,534,920 |
| Jan 26, 2026 | 79,100.00 | 79,500.00 | 76,000.00 | 77,300.00 | 77,300.00 | -2.15% | 6,892,023 |
| Jan 23, 2026 | 80,000.00 | 80,200.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.13% | 4,257,486 |
| Jan 22, 2026 | 79,600.00 | 80,600.00 | 79,100.00 | 79,900.00 | 79,900.00 | - | 5,054,661 |
| Jan 21, 2026 | 79,000.00 | 79,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | -0.13% | 6,522,843 |
| Jan 20, 2026 | 80,200.00 | 81,400.00 | 79,100.00 | 80,000.00 | 80,000.00 | -0.25% | 11,435,120 |
| Jan 19, 2026 | 82,100.00 | 82,300.00 | 80,200.00 | 80,200.00 | 80,200.00 | -1.47% | 6,363,959 |
| Jan 16, 2026 | 81,300.00 | 85,500.00 | 79,900.00 | 81,400.00 | 81,400.00 | 0.49% | 16,151,745 |
| Jan 15, 2026 | 80,500.00 | 82,500.00 | 79,800.00 | 81,000.00 | 81,000.00 | 0.50% | 9,056,636 |
| Jan 14, 2026 | 79,100.00 | 82,000.00 | 78,600.00 | 80,600.00 | 80,600.00 | 1.64% | 14,428,580 |
| Jan 13, 2026 | 79,500.00 | 82,200.00 | 79,300.00 | 79,300.00 | 79,300.00 | 0.89% | 10,345,755 |
| Jan 12, 2026 | 76,600.00 | 78,800.00 | 75,900.00 | 78,600.00 | 78,600.00 | 2.75% | 8,303,262 |
| Jan 9, 2026 | 78,500.00 | 78,600.00 | 76,500.00 | 76,500.00 | 76,500.00 | -2.30% | 6,441,704 |
| Jan 8, 2026 | 79,000.00 | 79,000.00 | 77,700.00 | 78,300.00 | 78,300.00 | -0.13% | 4,531,259 |
| Jan 7, 2026 | 77,100.00 | 78,400.00 | 76,700.00 | 78,400.00 | 78,400.00 | 1.82% | 16,086,010 |
| Jan 6, 2026 | 76,700.00 | 77,200.00 | 75,900.00 | 77,000.00 | 77,000.00 | 0.26% | 3,769,122 |