MST Investment JSC (HNX:MST)
Vietnam
· Delayed Price · Currency is VND 6,500.00
+100.00 (1.56%)
At close: Dec 5, 2025
MST Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 1.56% | 3,601,318 |
| Dec 4, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 1,729,254 |
| Dec 3, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,932,118 |
| Dec 2, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 2,187,234 |
| Dec 1, 2025 | 6,400.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 4.76% | 6,230,848 |
| Nov 28, 2025 | 5,800.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 8.62% | 6,143,942 |
| Nov 27, 2025 | 5,500.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 5.45% | 5,515,157 |
| Nov 26, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 1,014,176 |
| Nov 25, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,734,405 |
| Nov 24, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,041,943 |
| Nov 21, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 651,326 |
| Nov 20, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,860,259 |
| Nov 19, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,021,478 |
| Nov 18, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1,065,015 |
| Nov 17, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 1,079,565 |
| Nov 14, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 1,800,914 |
| Nov 13, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 927,537 |
| Nov 12, 2025 | 5,000.00 | 5,600.00 | 5,000.00 | 5,400.00 | 5,400.00 | - | 3,740,675 |
| Nov 11, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 701,188 |
| Nov 10, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 790,541 |
| Nov 7, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 2,337,846 |
| Nov 6, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 5,469,391 |
| Nov 5, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 3,404,843 |
| Nov 4, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 3,391,053 |
| Nov 3, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 3,024,437 |
| Oct 31, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 1,821,443 |
| Oct 30, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 2,891,752 |
| Oct 29, 2025 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 4,717,790 |
| Oct 28, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1.79% | 3,120,214 |
| Oct 27, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 3,904,687 |
| Oct 24, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 3,800,505 |
| Oct 23, 2025 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.45% | 3,137,940 |
| Oct 22, 2025 | 5,500.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 5.45% | 5,142,984 |
| Oct 21, 2025 | 5,600.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 3,066,948 |
| Oct 20, 2025 | 5,900.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | -3.39% | 1,822,943 |
| Oct 17, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 1,115,151 |
| Oct 16, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 3,885,253 |
| Oct 15, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 436,286 |
| Oct 14, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 2,705,731 |
| Oct 13, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 2,713,667 |
| Oct 10, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 3,504,867 |
| Oct 9, 2025 | 6,200.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 3,524,220 |
| Oct 8, 2025 | 6,400.00 | 6,600.00 | 6,000.00 | 6,200.00 | 6,200.00 | -3.13% | 6,276,149 |
| Oct 7, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 6,105,002 |
| Oct 6, 2025 | 5,700.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.51% | 4,915,466 |
| Oct 3, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 1,765,686 |
| Oct 2, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 2,082,119 |
| Oct 1, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 4,360,424 |
| Sep 30, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 2,684,542 |
| Sep 29, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 3,089,349 |
| Sep 26, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 2,516,474 |
| Sep 25, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 4,300,945 |
| Sep 24, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 1,476,504 |
| Sep 23, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 4,912,342 |
| Sep 22, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 2,023,984 |
| Sep 19, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 1,232,354 |
| Sep 18, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 3,386,781 |
| Sep 17, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 2,389,624 |
| Sep 16, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 1,840,870 |
| Sep 15, 2025 | 5,600.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 5.36% | 7,353,600 |
| Sep 12, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 863,689 |
| Sep 11, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 1,074,200 |
| Sep 10, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 1,598,840 |
| Sep 9, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3.57% | 4,158,100 |
| Sep 8, 2025 | 5,900.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 6,139,524 |
| Sep 5, 2025 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 2,386,886 |
| Sep 4, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 2,912,686 |
| Sep 3, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 2,058,917 |
| Aug 29, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 5,369,468 |
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 1,780,663 |
| Aug 27, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 4,436,600 |
| Aug 26, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 3.45% | 5,586,855 |
| Aug 25, 2025 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 2,494,747 |
| Aug 22, 2025 | 6,300.00 | 6,300.00 | 5,700.00 | 5,900.00 | 5,900.00 | -6.35% | 4,655,364 |
| Aug 21, 2025 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | - | 4,713,307 |
| Aug 20, 2025 | 6,500.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | -4.55% | 6,074,969 |
| Aug 19, 2025 | 6,500.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 6.76% | 4,699,004 |
| Aug 18, 2025 | 6,090.91 | 6,181.82 | 5,909.09 | 6,181.82 | 6,181.82 | 1.49% | 3,974,254 |
| Aug 15, 2025 | 6,272.73 | 6,272.73 | 6,000.00 | 6,090.91 | 6,090.91 | -2.90% | 3,441,314 |
| Aug 14, 2025 | 6,272.73 | 6,454.55 | 6,181.82 | 6,272.73 | 6,272.73 | - | 2,406,286 |
| Aug 13, 2025 | 6,454.55 | 6,454.55 | 6,181.82 | 6,272.73 | 6,272.73 | -2.82% | 3,079,875 |
| Aug 12, 2025 | 6,363.64 | 6,454.55 | 6,181.82 | 6,454.55 | 6,454.55 | - | 6,210,505 |
| Aug 11, 2025 | 6,363.64 | 6,454.55 | 6,272.73 | 6,454.55 | 6,454.55 | 1.43% | 3,986,600 |
| Aug 8, 2025 | 6,545.46 | 6,545.46 | 6,272.73 | 6,363.64 | 6,363.64 | -2.78% | 3,019,877 |
| Aug 7, 2025 | 6,272.73 | 6,545.46 | 6,181.82 | 6,545.46 | 6,545.45 | 4.35% | 6,593,302 |
| Aug 6, 2025 | 6,363.64 | 6,363.64 | 6,090.91 | 6,272.73 | 6,272.73 | - | 4,777,722 |
| Aug 5, 2025 | 6,090.91 | 6,363.64 | 5,909.09 | 6,272.73 | 6,272.73 | 2.99% | 5,847,057 |
| Aug 4, 2025 | 5,818.18 | 6,090.91 | 5,727.27 | 6,090.91 | 6,090.91 | 3.08% | 7,474,148 |
| Aug 1, 2025 | 5,727.27 | 5,909.09 | 5,727.27 | 5,909.09 | 5,909.09 | 1.56% | 2,581,660 |
| Jul 31, 2025 | 5,727.27 | 5,909.09 | 5,636.36 | 5,818.18 | 5,818.18 | 1.59% | 2,296,581 |
| Jul 30, 2025 | 5,636.36 | 5,727.27 | 5,454.55 | 5,727.27 | 5,727.27 | 1.61% | 1,582,367 |
| Jul 29, 2025 | 6,000.00 | 6,181.82 | 5,636.36 | 5,636.36 | 5,636.36 | -7.46% | 4,425,251 |
| Jul 28, 2025 | 5,727.27 | 6,181.82 | 5,636.36 | 6,090.91 | 6,090.91 | 6.35% | 8,340,282 |
| Jul 25, 2025 | 5,727.27 | 5,727.27 | 5,545.46 | 5,727.27 | 5,727.27 | - | 2,948,724 |
| Jul 24, 2025 | 5,727.27 | 5,818.18 | 5,545.46 | 5,727.27 | 5,727.27 | - | 4,000,695 |
| Jul 23, 2025 | 5,727.27 | 5,909.09 | 5,636.36 | 5,727.27 | 5,727.27 | - | 4,910,001 |
| Jul 22, 2025 | 5,727.27 | 5,909.09 | 5,545.46 | 5,727.27 | 5,727.27 | - | 6,717,883 |
| Jul 21, 2025 | 6,000.00 | 6,000.00 | 5,727.27 | 5,727.27 | 5,727.27 | -4.55% | 2,255,091 |
| Jul 18, 2025 | 6,000.00 | 6,000.00 | 5,727.27 | 6,000.00 | 6,000.00 | - | 4,997,748 |
| Jul 17, 2025 | 5,636.36 | 6,181.82 | 5,545.46 | 6,000.00 | 6,000.00 | 6.45% | 8,142,093 |