Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 76,000
-200 (-0.26%)
At close: May 22, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 80,000.00 | 80,900.00 | 78,800.00 | 79,000.00 | 79,000.00 | -1.00% | 7,461,685 |
| Apr 20, 2026 | 80,000.00 | 80,400.00 | 79,300.00 | 79,800.00 | 79,800.00 | 0.38% | 5,219,198 |
| Apr 17, 2026 | 78,300.00 | 82,500.00 | 78,300.00 | 79,500.00 | 79,500.00 | 1.92% | 13,618,541 |
| Apr 16, 2026 | 77,200.00 | 78,800.00 | 76,700.00 | 78,000.00 | 78,000.00 | 1.04% | 7,355,587 |
| Apr 15, 2026 | 78,400.00 | 78,400.00 | 77,000.00 | 77,200.00 | 77,200.00 | -0.52% | 5,327,544 |
| Apr 14, 2026 | 77,700.00 | 78,000.00 | 77,000.00 | 77,600.00 | 77,600.00 | 0.78% | 4,526,998 |
| Apr 13, 2026 | 77,200.00 | 77,600.00 | 76,400.00 | 77,000.00 | 77,000.00 | -1.28% | 5,037,997 |
| Apr 10, 2026 | 78,500.00 | 78,700.00 | 77,500.00 | 78,000.00 | 78,000.00 | - | 3,903,070 |
| Apr 9, 2026 | 77,600.00 | 79,500.00 | 76,800.00 | 78,000.00 | 78,000.00 | 0.39% | 7,235,948 |
| Apr 8, 2026 | 77,200.00 | 77,800.00 | 76,300.00 | 77,700.00 | 77,700.00 | 3.46% | 11,219,920 |
| Apr 7, 2026 | 75,400.00 | 75,700.00 | 74,300.00 | 75,100.00 | 75,100.00 | -0.27% | 4,090,639 |
| Apr 6, 2026 | 75,100.00 | 76,200.00 | 74,500.00 | 75,300.00 | 75,300.00 | - | 5,448,158 |
| Apr 3, 2026 | 76,200.00 | 77,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | -1.05% | 5,248,118 |
| Apr 2, 2026 | 76,600.00 | 76,700.00 | 75,300.00 | 76,100.00 | 76,100.00 | -1.04% | 5,450,209 |
| Apr 1, 2026 | 76,800.00 | 77,400.00 | 75,900.00 | 76,900.00 | 76,900.00 | 1.85% | 9,704,808 |
| Mar 31, 2026 | 75,500.00 | 76,400.00 | 75,000.00 | 75,500.00 | 75,500.00 | 0.94% | 7,395,957 |
| Mar 30, 2026 | 72,000.00 | 75,300.00 | 71,800.00 | 74,800.00 | 74,800.00 | 2.05% | 6,580,367 |
| Mar 27, 2026 | 72,200.00 | 73,400.00 | 72,200.00 | 73,300.00 | 73,300.00 | 1.66% | 4,267,552 |
| Mar 26, 2026 | 73,000.00 | 73,200.00 | 71,800.00 | 72,100.00 | 72,100.00 | -1.50% | 4,814,323 |
| Mar 25, 2026 | 73,500.00 | 73,500.00 | 72,200.00 | 73,200.00 | 73,200.00 | 1.53% | 4,084,011 |
| Mar 24, 2026 | 72,500.00 | 72,800.00 | 71,700.00 | 72,100.00 | 72,100.00 | 1.84% | 4,191,007 |
| 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 |