Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 71,800
-600 (-0.83%)
At close: Jul 3, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 72,100.00 | 72,400.00 | 71,500.00 | 71,800.00 | 71,800.00 | -0.83% | 2,723,941 |
| Jul 2, 2026 | 72,800.00 | 73,100.00 | 71,900.00 | 72,400.00 | 72,400.00 | -0.14% | 3,053,365 |
| Jul 1, 2026 | 72,000.00 | 72,800.00 | 71,900.00 | 72,500.00 | 72,500.00 | 0.55% | 6,583,786 |
| Jun 30, 2026 | 72,200.00 | 72,700.00 | 71,600.00 | 72,100.00 | 72,100.00 | - | 2,686,774 |
| Jun 29, 2026 | 71,600.00 | 72,100.00 | 71,400.00 | 72,100.00 | 72,100.00 | 0.98% | 8,797,725 |
| Jun 26, 2026 | 71,400.00 | 71,500.00 | 70,900.00 | 71,400.00 | 71,400.00 | -0.14% | 4,272,563 |
| Jun 25, 2026 | 71,700.00 | 71,700.00 | 71,200.00 | 71,500.00 | 71,500.00 | - | 3,397,276 |
| Jun 24, 2026 | 71,400.00 | 71,600.00 | 70,600.00 | 71,500.00 | 71,500.00 | - | 9,032,466 |
| Jun 23, 2026 | 71,800.00 | 72,300.00 | 70,700.00 | 71,500.00 | 71,500.00 | - | 3,930,007 |
| Jun 22, 2026 | 72,600.00 | 72,600.00 | 71,500.00 | 71,500.00 | 71,500.00 | -0.69% | 11,503,580 |
| Jun 19, 2026 | 72,200.00 | 72,600.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.14% | 2,704,051 |
| Jun 18, 2026 | 72,500.00 | 73,200.00 | 72,100.00 | 72,100.00 | 72,100.00 | -0.55% | 3,033,661 |
| Jun 17, 2026 | 73,100.00 | 73,300.00 | 72,500.00 | 72,500.00 | 72,500.00 | -0.68% | 2,917,692 |
| Jun 16, 2026 | 72,500.00 | 73,200.00 | 72,200.00 | 73,000.00 | 73,000.00 | 1.11% | 2,247,141 |
| Jun 15, 2026 | 72,100.00 | 72,800.00 | 71,900.00 | 72,200.00 | 72,200.00 | 1.55% | 2,832,909 |
| Jun 12, 2026 | 72,000.00 | 72,200.00 | 71,100.00 | 71,100.00 | 71,100.00 | 0.14% | 2,827,727 |
| Jun 11, 2026 | 71,500.00 | 71,800.00 | 71,000.00 | 71,000.00 | 71,000.00 | -1.25% | 1,782,240 |
| Jun 10, 2026 | 72,200.00 | 72,300.00 | 71,600.00 | 71,900.00 | 71,900.00 | -0.69% | 9,499,692 |
| Jun 9, 2026 | 71,300.00 | 72,500.00 | 70,900.00 | 72,400.00 | 72,400.00 | 2.26% | 4,761,406 |
| Jun 8, 2026 | 72,400.00 | 72,700.00 | 70,800.00 | 70,800.00 | 70,800.00 | -3.15% | 15,272,930 |
| Jun 5, 2026 | 74,300.00 | 74,300.00 | 73,000.00 | 73,100.00 | 73,100.00 | -1.22% | 4,228,525 |
| Jun 4, 2026 | 74,900.00 | 74,900.00 | 73,900.00 | 74,000.00 | 74,000.00 | -1.46% | 11,224,580 |
| Jun 3, 2026 | 73,100.00 | 75,100.00 | 72,600.00 | 75,100.00 | 75,100.00 | 2.60% | 3,876,038 |
| Jun 2, 2026 | 74,700.00 | 74,800.00 | 73,200.00 | 73,200.00 | 73,200.00 | -2.01% | 7,975,084 |
| Jun 1, 2026 | 74,800.00 | 75,200.00 | 74,200.00 | 74,700.00 | 74,700.00 | - | 2,176,228 |
| May 29, 2026 | 75,800.00 | 75,800.00 | 74,700.00 | 74,700.00 | 74,700.00 | -1.06% | 3,732,486 |
| May 28, 2026 | 76,600.00 | 76,900.00 | 75,500.00 | 75,500.00 | 75,500.00 | -1.31% | 3,196,850 |
| May 27, 2026 | 77,300.00 | 77,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | -0.65% | 7,049,529 |
| May 26, 2026 | 77,300.00 | 77,300.00 | 76,700.00 | 77,000.00 | 77,000.00 | -0.26% | 2,804,017 |
| May 25, 2026 | 76,000.00 | 77,300.00 | 75,700.00 | 77,200.00 | 77,200.00 | 1.58% | 6,877,603 |
| May 22, 2026 | 76,100.00 | 76,700.00 | 75,600.00 | 76,000.00 | 76,000.00 | -0.26% | 2,607,190 |
| May 21, 2026 | 76,000.00 | 76,900.00 | 75,800.00 | 76,200.00 | 76,200.00 | 0.79% | 3,558,881 |
| May 20, 2026 | 76,400.00 | 76,800.00 | 74,400.00 | 75,600.00 | 75,600.00 | -1.18% | 8,690,282 |
| May 19, 2026 | 76,800.00 | 77,400.00 | 76,300.00 | 76,500.00 | 76,500.00 | - | 5,197,044 |
| May 18, 2026 | 77,100.00 | 77,300.00 | 76,400.00 | 76,500.00 | 76,500.00 | -1.29% | 7,330,376 |
| May 15, 2026 | 79,100.00 | 79,100.00 | 77,100.00 | 77,500.00 | 77,500.00 | -2.02% | 4,814,295 |
| May 14, 2026 | 79,300.00 | 79,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 0.25% | 4,398,809 |
| May 13, 2026 | 77,700.00 | 79,300.00 | 77,500.00 | 78,900.00 | 78,900.00 | 1.54% | 6,484,454 |
| May 12, 2026 | 77,700.00 | 78,000.00 | 76,600.00 | 77,700.00 | 77,700.00 | 0.26% | 6,172,799 |
| May 11, 2026 | 80,800.00 | 80,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -3.37% | 8,659,418 |
| May 8, 2026 | 81,000.00 | 82,400.00 | 80,000.00 | 80,200.00 | 80,200.00 | -0.99% | 8,833,346 |
| May 7, 2026 | 79,700.00 | 82,300.00 | 79,200.00 | 81,000.00 | 81,000.00 | 3.32% | 16,215,530 |
| May 6, 2026 | 77,300.00 | 78,500.00 | 76,900.00 | 78,400.00 | 78,400.00 | 2.35% | 5,813,462 |
| May 5, 2026 | 76,900.00 | 78,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | -0.26% | 4,697,228 |
| May 4, 2026 | 77,200.00 | 77,500.00 | 76,200.00 | 76,800.00 | 76,800.00 | - | 3,386,754 |
| Apr 29, 2026 | 77,000.00 | 77,400.00 | 76,100.00 | 76,800.00 | 76,800.00 | -0.78% | 4,036,420 |
| Apr 28, 2026 | 77,200.00 | 77,900.00 | 76,700.00 | 77,400.00 | 77,400.00 | 0.26% | 3,736,389 |
| Apr 24, 2026 | 79,000.00 | 79,600.00 | 77,200.00 | 77,200.00 | 77,200.00 | -1.28% | 7,808,328 |
| Apr 23, 2026 | 79,200.00 | 79,300.00 | 77,100.00 | 78,200.00 | 78,200.00 | -1.01% | 6,079,266 |
| Apr 22, 2026 | 78,900.00 | 79,200.00 | 78,100.00 | 79,000.00 | 79,000.00 | - | 4,782,412 |