Masan Group Corporation (HOSE:MSN)
Vietnam
· Delayed Price · Currency is VND 68,200
-5,100 (-6.96%)
At close: Mar 9, 2026
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68,200.00 | 70,000.00 | 68,200.00 | 68,200.00 | 68,200.00 | -6.96% | 4,372,277 |
| Mar 6, 2026 | 74,900.00 | 75,000.00 | 73,200.00 | 73,300.00 | 73,300.00 | -2.66% | 7,995,573 |
| Mar 5, 2026 | 76,800.00 | 77,500.00 | 75,300.00 | 75,300.00 | 75,300.00 | -0.92% | 6,081,615 |
| Mar 4, 2026 | 77,100.00 | 77,600.00 | 74,000.00 | 76,000.00 | 76,000.00 | -1.30% | 12,612,730 |
| Mar 3, 2026 | 79,200.00 | 79,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | -1.79% | 10,804,200 |
| Mar 2, 2026 | 77,800.00 | 80,700.00 | 77,300.00 | 78,400.00 | 78,400.00 | -0.76% | 10,260,610 |
| Feb 27, 2026 | 80,500.00 | 80,600.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.74% | 5,060,963 |
| Feb 26, 2026 | 80,700.00 | 81,200.00 | 79,900.00 | 80,400.00 | 80,400.00 | 0.12% | 4,970,960 |
| Feb 25, 2026 | 81,300.00 | 81,600.00 | 80,300.00 | 80,300.00 | 80,300.00 | -0.74% | 9,350,454 |
| Feb 24, 2026 | 79,300.00 | 80,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 2.15% | 8,569,923 |
| Feb 23, 2026 | 78,800.00 | 79,200.00 | 78,300.00 | 79,200.00 | 79,200.00 | 1.54% | 5,235,953 |
| Feb 13, 2026 | 78,000.00 | 78,300.00 | 77,700.00 | 78,000.00 | 78,000.00 | - | 4,094,703 |
| Feb 12, 2026 | 78,400.00 | 78,400.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 2,763,569 |
| Feb 11, 2026 | 77,300.00 | 78,600.00 | 76,900.00 | 78,000.00 | 78,000.00 | 1.56% | 5,878,642 |
| Feb 10, 2026 | 78,200.00 | 78,400.00 | 75,600.00 | 76,800.00 | 76,800.00 | -1.79% | 6,029,336 |
| Feb 9, 2026 | 79,000.00 | 79,200.00 | 78,000.00 | 78,200.00 | 78,200.00 | - | 3,684,367 |
| Feb 6, 2026 | 78,400.00 | 79,500.00 | 77,700.00 | 78,200.00 | 78,200.00 | -1.51% | 9,568,670 |
| Feb 5, 2026 | 82,800.00 | 82,900.00 | 79,400.00 | 79,400.00 | 79,400.00 | -3.99% | 10,445,990 |
| Feb 4, 2026 | 84,100.00 | 84,900.00 | 82,500.00 | 82,700.00 | 82,700.00 | -1.31% | 8,332,089 |
| Feb 3, 2026 | 84,500.00 | 84,800.00 | 83,300.00 | 83,800.00 | 83,800.00 | - | 8,518,591 |
| Feb 2, 2026 | 83,900.00 | 85,500.00 | 82,200.00 | 83,800.00 | 83,800.00 | -0.24% | 11,846,490 |
| Jan 30, 2026 | 84,600.00 | 85,000.00 | 83,300.00 | 84,000.00 | 84,000.00 | -0.12% | 10,813,830 |
| Jan 29, 2026 | 80,300.00 | 85,000.00 | 80,200.00 | 84,100.00 | 84,100.00 | 5.79% | 24,842,697 |
| Jan 28, 2026 | 77,200.00 | 79,500.00 | 77,100.00 | 79,500.00 | 79,500.00 | 3.65% | 8,824,932 |
| Jan 27, 2026 | 77,400.00 | 77,500.00 | 76,700.00 | 76,700.00 | 76,700.00 | -0.78% | 5,534,920 |
| Jan 26, 2026 | 79,100.00 | 79,500.00 | 76,000.00 | 77,300.00 | 77,300.00 | -2.15% | 6,892,023 |
| Jan 23, 2026 | 80,000.00 | 80,200.00 | 79,000.00 | 79,000.00 | 79,000.00 | -1.13% | 4,257,486 |
| Jan 22, 2026 | 79,600.00 | 80,600.00 | 79,100.00 | 79,900.00 | 79,900.00 | - | 5,054,661 |
| Jan 21, 2026 | 79,000.00 | 79,900.00 | 78,500.00 | 79,900.00 | 79,900.00 | -0.13% | 6,522,843 |
| Jan 20, 2026 | 80,200.00 | 81,400.00 | 79,100.00 | 80,000.00 | 80,000.00 | -0.25% | 11,435,120 |
| Jan 19, 2026 | 82,100.00 | 82,300.00 | 80,200.00 | 80,200.00 | 80,200.00 | -1.47% | 6,363,959 |
| Jan 16, 2026 | 81,300.00 | 85,500.00 | 79,900.00 | 81,400.00 | 81,400.00 | 0.49% | 16,151,745 |
| Jan 15, 2026 | 80,500.00 | 82,500.00 | 79,800.00 | 81,000.00 | 81,000.00 | 0.50% | 9,056,636 |
| Jan 14, 2026 | 79,100.00 | 82,000.00 | 78,600.00 | 80,600.00 | 80,600.00 | 1.64% | 14,428,580 |
| Jan 13, 2026 | 79,500.00 | 82,200.00 | 79,300.00 | 79,300.00 | 79,300.00 | 0.89% | 10,345,755 |
| Jan 12, 2026 | 76,600.00 | 78,800.00 | 75,900.00 | 78,600.00 | 78,600.00 | 2.75% | 8,303,262 |
| Jan 9, 2026 | 78,500.00 | 78,600.00 | 76,500.00 | 76,500.00 | 76,500.00 | -2.30% | 6,441,704 |
| Jan 8, 2026 | 79,000.00 | 79,000.00 | 77,700.00 | 78,300.00 | 78,300.00 | -0.13% | 4,531,259 |
| Jan 7, 2026 | 77,100.00 | 78,400.00 | 76,700.00 | 78,400.00 | 78,400.00 | 1.82% | 16,086,010 |
| Jan 6, 2026 | 76,700.00 | 77,200.00 | 75,900.00 | 77,000.00 | 77,000.00 | 0.26% | 3,769,122 |
| Jan 5, 2026 | 76,900.00 | 77,000.00 | 75,000.00 | 76,800.00 | 76,800.00 | -0.26% | 4,419,555 |
| Dec 31, 2025 | 76,700.00 | 77,200.00 | 76,100.00 | 77,000.00 | 77,000.00 | 0.13% | 6,589,479 |
| Dec 30, 2025 | 75,700.00 | 76,900.00 | 75,500.00 | 76,900.00 | 76,900.00 | 1.85% | 4,456,301 |
| Dec 29, 2025 | 75,300.00 | 75,500.00 | 74,600.00 | 75,500.00 | 75,500.00 | 0.27% | 4,215,599 |
| Dec 26, 2025 | 76,000.00 | 76,000.00 | 73,100.00 | 75,300.00 | 75,300.00 | -1.31% | 6,220,541 |
| Dec 25, 2025 | 76,500.00 | 77,000.00 | 76,000.00 | 76,300.00 | 76,300.00 | 0.13% | 3,233,374 |
| Dec 24, 2025 | 75,600.00 | 76,200.00 | 75,100.00 | 76,200.00 | 76,200.00 | 0.13% | 6,103,847 |
| Dec 23, 2025 | 76,300.00 | 77,300.00 | 75,600.00 | 76,100.00 | 76,100.00 | 0.13% | 5,209,633 |
| Dec 22, 2025 | 76,000.00 | 76,200.00 | 75,500.00 | 76,000.00 | 76,000.00 | 0.26% | 3,467,296 |
| Dec 19, 2025 | 74,300.00 | 75,800.00 | 74,000.00 | 75,800.00 | 75,800.00 | 2.43% | 9,196,667 |
| Dec 18, 2025 | 74,400.00 | 74,400.00 | 73,500.00 | 74,000.00 | 74,000.00 | - | 3,508,021 |
| Dec 17, 2025 | 74,600.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -0.67% | 3,602,498 |
| Dec 16, 2025 | 73,900.00 | 75,200.00 | 73,000.00 | 74,500.00 | 74,500.00 | 1.36% | 4,897,398 |
| Dec 15, 2025 | 73,200.00 | 74,300.00 | 73,000.00 | 73,500.00 | 73,500.00 | - | 4,193,662 |
| Dec 12, 2025 | 76,500.00 | 76,600.00 | 73,100.00 | 73,500.00 | 73,500.00 | -3.42% | 9,920,569 |
| Dec 11, 2025 | 77,400.00 | 77,600.00 | 76,000.00 | 76,100.00 | 76,100.00 | -1.17% | 3,545,649 |
| Dec 10, 2025 | 77,100.00 | 77,400.00 | 76,600.00 | 77,000.00 | 77,000.00 | - | 4,118,068 |
| Dec 9, 2025 | 77,900.00 | 78,000.00 | 76,600.00 | 77,000.00 | 77,000.00 | -1.16% | 6,848,994 |
| Dec 8, 2025 | 78,000.00 | 78,800.00 | 77,900.00 | 77,900.00 | 77,900.00 | -0.38% | 4,077,005 |
| Dec 5, 2025 | 80,200.00 | 80,600.00 | 78,200.00 | 78,200.00 | 78,200.00 | -2.13% | 6,664,908 |
| Dec 4, 2025 | 81,300.00 | 81,300.00 | 79,900.00 | 79,900.00 | 79,900.00 | -0.87% | 5,786,670 |
| Dec 3, 2025 | 79,200.00 | 81,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | 2.54% | 12,389,240 |
| Dec 2, 2025 | 78,900.00 | 79,500.00 | 78,000.00 | 78,600.00 | 78,600.00 | -0.25% | 5,103,060 |
| Dec 1, 2025 | 77,800.00 | 79,200.00 | 77,700.00 | 78,800.00 | 78,800.00 | 1.81% | 6,846,762 |
| Nov 28, 2025 | 78,800.00 | 79,000.00 | 77,400.00 | 77,400.00 | 77,400.00 | -1.40% | 5,142,534 |
| Nov 27, 2025 | 78,900.00 | 79,800.00 | 78,400.00 | 78,500.00 | 78,500.00 | -0.13% | 4,829,485 |
| Nov 26, 2025 | 77,500.00 | 78,600.00 | 77,300.00 | 78,600.00 | 78,600.00 | 2.08% | 4,907,364 |
| Nov 25, 2025 | 78,000.00 | 78,700.00 | 77,000.00 | 77,000.00 | 77,000.00 | -1.03% | 6,032,696 |
| Nov 24, 2025 | 77,700.00 | 79,000.00 | 77,700.00 | 77,800.00 | 77,800.00 | 0.39% | 8,032,566 |
| Nov 21, 2025 | 78,400.00 | 78,400.00 | 77,200.00 | 77,500.00 | 77,500.00 | -1.27% | 4,095,014 |
| Nov 20, 2025 | 78,900.00 | 79,100.00 | 78,500.00 | 78,500.00 | 78,500.00 | -0.38% | 3,591,032 |
| Nov 19, 2025 | 79,000.00 | 79,600.00 | 78,500.00 | 78,800.00 | 78,800.00 | -0.25% | 3,474,313 |
| Nov 18, 2025 | 79,800.00 | 80,300.00 | 78,500.00 | 79,000.00 | 79,000.00 | -0.88% | 5,828,812 |
| Nov 17, 2025 | 78,800.00 | 80,000.00 | 78,300.00 | 79,700.00 | 79,700.00 | 2.18% | 5,532,693 |
| Nov 14, 2025 | 78,600.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | -1.27% | 5,215,531 |
| Nov 13, 2025 | 79,300.00 | 79,700.00 | 78,900.00 | 79,000.00 | 79,000.00 | -0.25% | 4,614,370 |
| Nov 12, 2025 | 78,500.00 | 79,500.00 | 78,300.00 | 79,200.00 | 79,200.00 | 1.28% | 7,562,453 |
| Nov 11, 2025 | 76,500.00 | 78,900.00 | 76,400.00 | 78,200.00 | 78,200.00 | 2.89% | 7,690,948 |
| Nov 10, 2025 | 77,100.00 | 78,300.00 | 76,000.00 | 76,000.00 | 76,000.00 | -1.04% | 5,466,772 |
| Nov 7, 2025 | 78,200.00 | 79,700.00 | 76,800.00 | 76,800.00 | 76,800.00 | -2.54% | 7,313,134 |
| Nov 6, 2025 | 80,100.00 | 80,100.00 | 78,800.00 | 78,800.00 | 78,800.00 | -1.75% | 4,881,533 |
| Nov 5, 2025 | 79,900.00 | 81,500.00 | 79,100.00 | 80,200.00 | 80,200.00 | 0.25% | 8,839,876 |
| Nov 4, 2025 | 76,800.00 | 80,500.00 | 74,400.00 | 80,000.00 | 80,000.00 | 3.90% | 12,962,940 |
| Nov 3, 2025 | 79,600.00 | 79,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | -3.27% | 7,677,595 |
| Oct 31, 2025 | 79,400.00 | 80,800.00 | 79,000.00 | 79,600.00 | 79,600.00 | 0.38% | 6,551,088 |
| Oct 30, 2025 | 79,700.00 | 80,600.00 | 79,300.00 | 79,300.00 | 79,300.00 | 0.13% | 6,993,274 |
| Oct 29, 2025 | 79,100.00 | 80,600.00 | 78,500.00 | 79,200.00 | 79,200.00 | 0.25% | 8,388,016 |
| Oct 28, 2025 | 78,600.00 | 79,000.00 | 76,200.00 | 79,000.00 | 79,000.00 | 0.64% | 7,895,700 |
| Oct 27, 2025 | 79,600.00 | 79,800.00 | 77,400.00 | 78,500.00 | 78,500.00 | -1.01% | 7,642,479 |
| Oct 24, 2025 | 77,900.00 | 79,500.00 | 75,700.00 | 79,300.00 | 79,300.00 | 1.41% | 13,533,050 |
| Oct 23, 2025 | 79,600.00 | 80,000.00 | 77,600.00 | 78,200.00 | 78,200.00 | -1.01% | 10,027,950 |
| Oct 22, 2025 | 79,900.00 | 80,600.00 | 77,400.00 | 79,000.00 | 79,000.00 | 1.28% | 13,817,870 |
| Oct 21, 2025 | 79,900.00 | 80,000.00 | 76,200.00 | 78,000.00 | 78,000.00 | -4.76% | 28,597,240 |
| Oct 20, 2025 | 87,000.00 | 88,800.00 | 81,900.00 | 81,900.00 | 81,900.00 | -6.93% | 33,329,250 |
| Oct 17, 2025 | 91,400.00 | 94,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -0.23% | 33,240,690 |
| Oct 16, 2025 | 85,000.00 | 88,200.00 | 84,800.00 | 88,200.00 | 88,200.00 | 6.91% | 61,350,150 |
| Oct 15, 2025 | 83,000.00 | 83,700.00 | 82,500.00 | 82,500.00 | 82,500.00 | - | 6,794,968 |
| Oct 14, 2025 | 85,600.00 | 85,600.00 | 82,500.00 | 82,500.00 | 82,500.00 | -2.94% | 15,922,840 |
| Oct 13, 2025 | 83,600.00 | 85,800.00 | 83,600.00 | 85,000.00 | 85,000.00 | 1.07% | 13,244,460 |
| Oct 10, 2025 | 83,500.00 | 84,200.00 | 83,000.00 | 84,100.00 | 84,100.00 | 1.20% | 15,650,600 |