Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 72,300
+2,900 (4.18%)
At close: Nov 4, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 69,300.00 | 72,300.00 | 69,300.00 | 72,300.00 | 72,300.00 | 4.18% | 5,289,182 |
| Nov 3, 2026 | 69,000.00 | 70,200.00 | 68,600.00 | 69,400.00 | 69,400.00 | - | 2,369,317 |
| Nov 2, 2026 | 69,700.00 | 70,400.00 | 68,100.00 | 69,400.00 | 69,400.00 | -0.86% | 7,158,015 |
| Oct 30, 2026 | 71,400.00 | 71,700.00 | 70,000.00 | 70,000.00 | 70,000.00 | -2.91% | 5,414,924 |
| Oct 29, 2026 | 74,400.00 | 74,400.00 | 72,100.00 | 72,100.00 | 72,100.00 | -2.83% | 5,385,918 |
| Oct 28, 2026 | 73,500.00 | 74,500.00 | 73,400.00 | 74,200.00 | 74,200.00 | 1.09% | 4,819,286 |
| Oct 27, 2026 | 73,000.00 | 73,800.00 | 72,800.00 | 73,400.00 | 73,400.00 | 0.55% | 3,503,579 |
| Oct 26, 2026 | 74,000.00 | 74,400.00 | 73,000.00 | 73,000.00 | 73,000.00 | -1.62% | 4,888,937 |
| Oct 23, 2026 | 74,000.00 | 75,300.00 | 73,900.00 | 74,200.00 | 74,200.00 | 0.41% | 4,706,570 |
| Oct 22, 2026 | 74,100.00 | 74,700.00 | 73,600.00 | 73,900.00 | 73,900.00 | 0.27% | 5,507,641 |
| Oct 21, 2026 | 73,600.00 | 75,000.00 | 73,400.00 | 73,700.00 | 73,700.00 | 0.14% | 7,239,365 |
| Oct 20, 2026 | 72,200.00 | 73,800.00 | 71,700.00 | 73,600.00 | 73,600.00 | 1.66% | 4,297,294 |
| Oct 19, 2026 | 71,500.00 | 72,400.00 | 71,000.00 | 72,400.00 | 72,400.00 | 1.40% | 4,200,266 |
| Oct 16, 2026 | 70,700.00 | 71,400.00 | 70,200.00 | 71,400.00 | 71,400.00 | 1.42% | 3,018,537 |
| Oct 15, 2026 | 71,500.00 | 71,700.00 | 70,400.00 | 70,400.00 | 70,400.00 | -1.81% | 4,127,234 |
| Oct 14, 2026 | 71,200.00 | 71,800.00 | 70,900.00 | 71,700.00 | 71,700.00 | 0.84% | 2,990,176 |
| Oct 13, 2026 | 72,900.00 | 73,700.00 | 71,100.00 | 71,100.00 | 71,100.00 | -2.74% | 7,130,020 |
| Oct 12, 2026 | 74,400.00 | 74,500.00 | 73,000.00 | 73,100.00 | 73,100.00 | -1.48% | 5,348,688 |
| Oct 9, 2026 | 74,100.00 | 74,700.00 | 73,700.00 | 74,200.00 | 74,200.00 | - | 5,043,711 |
| Oct 8, 2026 | 75,500.00 | 76,100.00 | 74,100.00 | 74,200.00 | 74,200.00 | -1.33% | 5,740,023 |
| Oct 7, 2026 | 72,200.00 | 76,100.00 | 71,700.00 | 75,200.00 | 75,200.00 | 4.44% | 15,645,560 |
| Oct 6, 2026 | 71,300.00 | 72,000.00 | 70,700.00 | 72,000.00 | 72,000.00 | 0.98% | 5,712,514 |
| Oct 5, 2026 | 70,700.00 | 72,200.00 | 70,100.00 | 71,300.00 | 71,300.00 | 0.85% | 4,763,675 |
| Oct 2, 2026 | 71,400.00 | 73,000.00 | 70,700.00 | 70,700.00 | 70,700.00 | -0.28% | 9,862,471 |
| Oct 1, 2026 | 69,400.00 | 71,200.00 | 69,100.00 | 70,900.00 | 70,900.00 | 2.75% | 6,284,468 |
| Sep 30, 2026 | 69,900.00 | 70,300.00 | 69,000.00 | 69,000.00 | 69,000.00 | -0.58% | 5,247,013 |
| Sep 29, 2026 | 68,600.00 | 69,500.00 | 68,500.00 | 69,400.00 | 69,400.00 | 0.58% | 2,259,760 |
| Sep 28, 2026 | 70,200.00 | 70,300.00 | 68,100.00 | 69,000.00 | 69,000.00 | -1.57% | 4,662,008 |
| Sep 25, 2026 | 71,000.00 | 71,400.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.99% | 4,309,414 |
| Sep 24, 2026 | 69,700.00 | 71,700.00 | 69,700.00 | 70,800.00 | 70,800.00 | 1.43% | 9,784,404 |
| Sep 23, 2026 | 70,500.00 | 70,900.00 | 69,600.00 | 69,800.00 | 69,800.00 | -0.71% | 9,016,331 |
| Sep 22, 2026 | 67,700.00 | 71,400.00 | 67,700.00 | 70,300.00 | 70,300.00 | 3.84% | 9,172,297 |
| Sep 21, 2026 | 69,200.00 | 69,300.00 | 67,100.00 | 67,700.00 | 67,700.00 | -1.02% | 3,815,199 |
| Sep 18, 2026 | 68,200.00 | 69,500.00 | 68,200.00 | 68,400.00 | 68,400.00 | 1.03% | 8,161,152 |
| Sep 17, 2026 | 67,100.00 | 68,200.00 | 66,900.00 | 67,700.00 | 67,700.00 | 0.45% | 3,302,326 |
| Sep 16, 2026 | 67,400.00 | 67,600.00 | 66,700.00 | 67,400.00 | 67,400.00 | - | 2,670,265 |
| Sep 15, 2026 | 66,600.00 | 67,400.00 | 66,400.00 | 67,400.00 | 67,400.00 | 1.20% | 2,105,962 |
| Sep 14, 2026 | 66,700.00 | 67,000.00 | 65,300.00 | 66,600.00 | 66,600.00 | 0.15% | 4,256,117 |
| Sep 11, 2026 | 68,600.00 | 68,700.00 | 66,500.00 | 66,500.00 | 66,500.00 | -3.20% | 4,610,788 |
| Sep 10, 2026 | 68,000.00 | 69,000.00 | 68,000.00 | 68,700.00 | 68,700.00 | 0.44% | 3,108,818 |
| Sep 9, 2026 | 68,400.00 | 69,300.00 | 68,200.00 | 68,400.00 | 68,400.00 | - | 2,299,892 |
| Sep 8, 2026 | 68,400.00 | 68,600.00 | 68,100.00 | 68,400.00 | 68,400.00 | -0.29% | 3,126,773 |
| Sep 7, 2026 | 69,000.00 | 69,000.00 | 68,100.00 | 68,600.00 | 68,600.00 | -0.58% | 3,730,580 |
| Sep 4, 2026 | 68,500.00 | 69,100.00 | 68,500.00 | 69,000.00 | 69,000.00 | - | 2,791,391 |
| Sep 3, 2026 | 69,500.00 | 69,600.00 | 68,300.00 | 69,000.00 | 69,000.00 | -1.71% | 5,473,211 |
| Aug 28, 2026 | 70,500.00 | 70,600.00 | 69,800.00 | 70,200.00 | 70,200.00 | - | 3,578,341 |
| Aug 27, 2026 | 70,300.00 | 71,100.00 | 69,600.00 | 70,200.00 | 70,200.00 | 0.14% | 4,855,840 |
| Aug 26, 2026 | 69,500.00 | 70,300.00 | 69,100.00 | 70,100.00 | 70,100.00 | 0.86% | 6,033,932 |
| Aug 25, 2026 | 70,000.00 | 70,500.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.71% | 5,863,227 |
| Aug 24, 2026 | 70,700.00 | 70,800.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.29% | 5,698,053 |