Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 67,600
+400 (0.60%)
At close: Aug 13, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |