Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 69,800
-500 (-0.71%)
At close: Sep 23, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 68,200.00 | 70,200.00 | 67,900.00 | 69,800.00 | 69,800.00 | 2.50% | 7,443,972 |
| Aug 20, 2026 | 66,500.00 | 68,900.00 | 66,300.00 | 68,100.00 | 68,100.00 | 2.56% | 7,879,188 |
| Aug 19, 2026 | 66,700.00 | 66,800.00 | 65,500.00 | 66,400.00 | 66,400.00 | -0.60% | 3,509,904 |
| Aug 18, 2026 | 66,900.00 | 67,300.00 | 66,100.00 | 66,800.00 | 66,800.00 | -0.15% | 3,026,968 |
| Aug 17, 2026 | 66,300.00 | 66,900.00 | 65,900.00 | 66,900.00 | 66,900.00 | 0.90% | 3,509,918 |
| Aug 14, 2026 | 67,400.00 | 67,900.00 | 65,800.00 | 66,300.00 | 66,300.00 | -1.92% | 6,330,731 |
| Aug 13, 2026 | 67,500.00 | 68,300.00 | 67,400.00 | 67,600.00 | 67,600.00 | 0.60% | 5,686,172 |
| Aug 12, 2026 | 67,200.00 | 67,800.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.15% | 2,042,774 |
| Aug 11, 2026 | 67,800.00 | 68,200.00 | 67,100.00 | 67,100.00 | 67,100.00 | -0.89% | 3,030,337 |
| Aug 10, 2026 | 67,400.00 | 68,100.00 | 66,900.00 | 67,700.00 | 67,700.00 | 0.45% | 3,519,785 |
| Aug 7, 2026 | 66,300.00 | 67,800.00 | 66,200.00 | 67,400.00 | 67,400.00 | 1.35% | 3,172,766 |
| Aug 6, 2026 | 67,500.00 | 67,500.00 | 66,400.00 | 66,500.00 | 66,500.00 | -1.04% | 2,293,091 |
| Aug 5, 2026 | 68,800.00 | 69,400.00 | 67,000.00 | 67,200.00 | 67,200.00 | -1.75% | 4,229,329 |
| Aug 4, 2026 | 68,400.00 | 68,600.00 | 67,700.00 | 68,400.00 | 68,400.00 | 0.29% | 3,159,990 |
| Aug 3, 2026 | 66,500.00 | 68,300.00 | 66,400.00 | 68,200.00 | 68,200.00 | 3.18% | 4,377,802 |
| Jul 31, 2026 | 67,900.00 | 67,900.00 | 66,100.00 | 66,100.00 | 66,100.00 | -2.65% | 3,820,697 |
| Jul 30, 2026 | 66,000.00 | 68,100.00 | 65,900.00 | 67,900.00 | 67,900.00 | 2.41% | 4,862,932 |
| Jul 29, 2026 | 65,800.00 | 66,600.00 | 65,100.00 | 66,300.00 | 66,300.00 | 0.91% | 3,695,465 |
| Jul 28, 2026 | 63,200.00 | 66,400.00 | 63,200.00 | 65,700.00 | 65,700.00 | 2.82% | 5,577,966 |
| Jul 27, 2026 | 65,000.00 | 65,100.00 | 63,500.00 | 63,900.00 | 63,900.00 | - | 4,609,134 |
| Jul 24, 2026 | 63,900.00 | 64,000.00 | 62,800.00 | 63,900.00 | 63,900.00 | -0.16% | 3,344,503 |
| 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 |