MST Investment JSC (HNX:MST)
Vietnam
· Delayed Price · Currency is VND 8,100.00
-100.00 (-1.22%)
At close: Apr 28, 2026
MST Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 1,232,192 |
| Apr 24, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 2,172,440 |
| Apr 23, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 1,206,347 |
| Apr 22, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 1,757,406 |
| Apr 21, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 2,026,997 |
| Apr 20, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 2,464,056 |
| Apr 17, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 1,691,827 |
| Apr 16, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,653,307 |
| Apr 15, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,335,851 |
| Apr 14, 2026 | 8,500.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 4,159,425 |
| Apr 13, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 2,020,454 |
| Apr 10, 2026 | 8,200.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 3.66% | 3,329,806 |
| Apr 9, 2026 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.65% | 2,193,103 |
| Apr 8, 2026 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1.18% | 4,189,141 |
| Apr 7, 2026 | 8,600.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 2,422,859 |
| Apr 6, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -4.44% | 3,780,647 |
| Apr 3, 2026 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 4,424,341 |
| Apr 2, 2026 | 8,700.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 2.30% | 2,927,567 |
| Apr 1, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | -3.33% | 2,568,044 |
| Mar 31, 2026 | 8,400.00 | 9,100.00 | 8,300.00 | 9,000.00 | 9,000.00 | 7.14% | 7,748,989 |
| Mar 30, 2026 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 1.20% | 2,018,271 |
| Mar 27, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 2,543,408 |
| Mar 26, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | - | 3,111,909 |
| Mar 25, 2026 | 8,500.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | -2.35% | 4,808,807 |
| Mar 24, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3.66% | 3,424,468 |
| Mar 23, 2026 | 8,300.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,200.00 | -2.38% | 3,048,359 |
| Mar 20, 2026 | 8,200.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 2,508,844 |
| Mar 19, 2026 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | -1.20% | 2,277,553 |
| Mar 18, 2026 | 8,600.00 | 8,600.00 | 7,800.00 | 8,300.00 | 8,300.00 | -3.49% | 7,177,497 |
| Mar 17, 2026 | 8,300.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 3.61% | 4,730,902 |
| Mar 16, 2026 | 7,800.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 7.79% | 6,172,158 |
| Mar 13, 2026 | 7,100.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 8.45% | 4,529,398 |
| Mar 12, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 2,964,799 |
| Mar 11, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4.35% | 3,374,901 |
| Mar 10, 2026 | 6,000.00 | 6,900.00 | 6,000.00 | 6,900.00 | 6,900.00 | 4.55% | 4,544,433 |
| Mar 9, 2026 | 7,200.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 1,043,745 |
| Mar 6, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | -1.35% | 2,573,521 |
| Mar 5, 2026 | 7,200.00 | 7,700.00 | 6,900.00 | 7,400.00 | 7,400.00 | 5.71% | 4,396,180 |
| Mar 4, 2026 | 6,900.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 5,140,013 |
| Mar 3, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3.03% | 2,848,982 |
| Mar 2, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 2,559,520 |
| Feb 27, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 2,264,650 |
| Feb 26, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 2,339,831 |
| Feb 25, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4.76% | 3,516,083 |
| Feb 24, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 1,338,660 |
| Feb 23, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 2,781,385 |
| Feb 13, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 3,430,064 |
| Feb 12, 2026 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 4,271,224 |
| Feb 11, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 2,043,415 |
| Feb 10, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 992,432 |
| Feb 9, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 836,800 |
| Feb 6, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 1,670,927 |
| Feb 5, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 3,400,728 |
| Feb 4, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 1,540,933 |
| Feb 3, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 2,935,375 |
| Feb 2, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 4,437,748 |
| Jan 30, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 1,401,553 |
| Jan 29, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 1,531,453 |
| Jan 28, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,687,897 |
| Jan 27, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 1,465,534 |
| Jan 26, 2026 | 6,400.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 2,680,819 |
| Jan 23, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 854,179 |
| Jan 22, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 1,028,221 |
| Jan 21, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 2,781,588 |
| Jan 20, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 2,275,180 |
| Jan 19, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 1,759,635 |
| Jan 16, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 8,953,758 |
| Jan 15, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 1,104,600 |
| Jan 14, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 5,186,027 |
| Jan 13, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 1,356,744 |
| Jan 12, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,442,287 |
| Jan 9, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 4,114,701 |
| Jan 8, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 3,259,632 |
| Jan 7, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,700.00 | 6.35% | 7,189,613 |
| Jan 6, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 882,406 |
| Jan 5, 2026 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | -4.55% | 3,884,896 |
| Dec 31, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,002,711 |
| Dec 30, 2025 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 4.76% | 1,268,187 |
| Dec 29, 2025 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 1,624,434 |
| Dec 26, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 1,725,507 |
| Dec 25, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1.54% | 2,407,149 |
| Dec 24, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 1,912,748 |
| Dec 23, 2025 | 7,000.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.71% | 4,806,250 |
| Dec 22, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1.45% | 2,646,561 |
| Dec 19, 2025 | 6,800.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 7,034,063 |
| Dec 18, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 1,847,157 |
| Dec 17, 2025 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 3,112,940 |
| Dec 16, 2025 | 6,300.00 | 7,000.00 | 6,300.00 | 6,900.00 | 6,900.00 | 7.81% | 3,897,030 |
| Dec 15, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 899,208 |
| Dec 12, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 4,164,414 |
| Dec 11, 2025 | 6,200.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 6.45% | 5,747,978 |
| Dec 10, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 2,996,636 |
| Dec 9, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 1,936,387 |
| Dec 8, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,444,990 |
| 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 |