Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 63,900
-100 (-0.16%)
At close: Jul 24, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 63,900.00 | 64,600.00 | 61,700.00 | 64,000.00 | 64,000.00 | 0.16% | 5,070,601 |
| Jul 22, 2026 | 65,500.00 | 67,000.00 | 63,500.00 | 63,900.00 | 63,900.00 | -1.54% | 9,335,392 |
| Jul 21, 2026 | 64,500.00 | 66,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 0.15% | 4,817,000 |
| Jul 20, 2026 | 65,400.00 | 65,800.00 | 64,600.00 | 64,800.00 | 64,800.00 | -4.71% | 2,236,112 |
| Jul 17, 2026 | 67,800.00 | 68,200.00 | 67,400.00 | 68,000.00 | 68,000.00 | - | 2,754,149 |
| Jul 16, 2026 | 67,500.00 | 68,000.00 | 66,700.00 | 68,000.00 | 68,000.00 | - | 3,443,004 |
| Jul 15, 2026 | 68,400.00 | 68,500.00 | 67,400.00 | 68,000.00 | 68,000.00 | -0.58% | 2,737,335 |
| Jul 14, 2026 | 67,300.00 | 68,400.00 | 67,100.00 | 68,400.00 | 68,400.00 | 0.74% | 2,367,507 |
| Jul 13, 2026 | 68,300.00 | 68,500.00 | 66,700.00 | 67,900.00 | 67,900.00 | -1.31% | 5,525,623 |
| Jul 10, 2026 | 68,600.00 | 69,100.00 | 68,100.00 | 68,800.00 | 68,800.00 | -0.15% | 2,839,947 |
| Jul 9, 2026 | 68,800.00 | 69,600.00 | 68,600.00 | 68,900.00 | 68,900.00 | -0.14% | 2,303,870 |
| Jul 8, 2026 | 68,400.00 | 69,700.00 | 67,500.00 | 69,000.00 | 69,000.00 | 0.58% | 10,953,280 |
| Jul 7, 2026 | 70,400.00 | 70,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | -2.70% | 9,710,374 |
| Jul 6, 2026 | 71,600.00 | 71,800.00 | 69,200.00 | 70,500.00 | 70,500.00 | -1.81% | 4,686,268 |
| 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 |