Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 79,300
+1,100 (1.41%)
At close: Oct 24, 2025
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 91,400.00 | 94,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -0.23% | 33,240,690 |
| Oct 16, 2025 | 85,000.00 | 88,200.00 | 84,800.00 | 88,200.00 | 88,200.00 | 6.91% | 61,350,150 |
| Oct 15, 2025 | 83,000.00 | 83,700.00 | 82,500.00 | 82,500.00 | 82,500.00 | - | 6,794,968 |
| Oct 14, 2025 | 85,600.00 | 85,600.00 | 82,500.00 | 82,500.00 | 82,500.00 | -2.94% | 15,922,840 |
| Oct 13, 2025 | 83,600.00 | 85,800.00 | 83,600.00 | 85,000.00 | 85,000.00 | 1.07% | 13,244,460 |
| Oct 10, 2025 | 83,500.00 | 84,200.00 | 83,000.00 | 84,100.00 | 84,100.00 | 1.20% | 15,650,600 |
| Oct 9, 2025 | 82,900.00 | 84,200.00 | 82,700.00 | 83,100.00 | 83,100.00 | 0.61% | 10,046,150 |
| Oct 8, 2025 | 83,700.00 | 84,400.00 | 82,600.00 | 82,600.00 | 82,600.00 | 0.12% | 11,730,740 |
| Oct 7, 2025 | 83,300.00 | 83,400.00 | 82,500.00 | 82,500.00 | 82,500.00 | -0.60% | 10,866,900 |
| Oct 6, 2025 | 81,400.00 | 83,300.00 | 81,000.00 | 83,000.00 | 83,000.00 | 3.75% | 9,288,717 |
| Oct 3, 2025 | 81,200.00 | 81,200.00 | 79,400.00 | 80,000.00 | 80,000.00 | -1.84% | 11,041,970 |
| Oct 2, 2025 | 81,500.00 | 82,100.00 | 81,000.00 | 81,500.00 | 81,500.00 | 0.25% | 4,061,142 |
| Oct 1, 2025 | 81,100.00 | 82,300.00 | 81,100.00 | 81,300.00 | 81,300.00 | 0.37% | 3,195,456 |
| Sep 30, 2025 | 82,000.00 | 82,000.00 | 80,500.00 | 81,000.00 | 81,000.00 | -0.98% | 7,045,397 |
| Sep 29, 2025 | 82,200.00 | 82,500.00 | 81,300.00 | 81,800.00 | 81,800.00 | -0.49% | 4,768,612 |
| Sep 26, 2025 | 82,200.00 | 83,500.00 | 82,000.00 | 82,200.00 | 82,200.00 | - | 6,732,623 |
| Sep 25, 2025 | 83,500.00 | 83,600.00 | 82,200.00 | 82,200.00 | 82,200.00 | -0.84% | 4,899,774 |
| Sep 24, 2025 | 82,000.00 | 83,700.00 | 81,100.00 | 82,900.00 | 82,900.00 | 1.22% | 5,338,190 |
| Sep 23, 2025 | 81,900.00 | 82,600.00 | 81,500.00 | 81,900.00 | 81,900.00 | - | 4,442,158 |
| Sep 22, 2025 | 83,900.00 | 84,000.00 | 81,000.00 | 81,900.00 | 81,900.00 | -2.38% | 13,009,370 |
| Sep 19, 2025 | 84,600.00 | 84,700.00 | 83,300.00 | 83,900.00 | 83,900.00 | -0.12% | 10,388,120 |
| Sep 18, 2025 | 84,400.00 | 85,200.00 | 83,500.00 | 84,000.00 | 84,000.00 | -0.24% | 6,730,633 |
| Sep 17, 2025 | 86,600.00 | 86,900.00 | 84,200.00 | 84,200.00 | 84,200.00 | -3.00% | 11,708,020 |
| Sep 16, 2025 | 89,000.00 | 89,000.00 | 86,800.00 | 86,800.00 | 86,800.00 | -1.92% | 13,647,380 |
| Sep 15, 2025 | 86,800.00 | 89,000.00 | 86,300.00 | 88,500.00 | 88,500.00 | 2.91% | 16,630,270 |
| Sep 12, 2025 | 82,300.00 | 86,900.00 | 81,600.00 | 86,000.00 | 86,000.00 | 4.88% | 21,821,920 |
| Sep 11, 2025 | 80,800.00 | 82,300.00 | 79,100.00 | 82,000.00 | 82,000.00 | 1.23% | 10,207,760 |
| 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 |