Masan Group Corporation (HOSE:MSN)
Vietnam
· Delayed Price · Currency is VND 78,200
-1,700 (-2.13%)
At close: Dec 5, 2025
Masan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 82,900.00 | 84,200.00 | 82,700.00 | 83,100.00 | 83,100.00 | 0.61% | 10,046,150 |
| Oct 8, 2025 | 83,700.00 | 84,400.00 | 82,600.00 | 82,600.00 | 82,600.00 | 0.12% | 11,730,740 |
| Oct 7, 2025 | 83,300.00 | 83,400.00 | 82,500.00 | 82,500.00 | 82,500.00 | -0.60% | 10,866,900 |
| Oct 6, 2025 | 81,400.00 | 83,300.00 | 81,000.00 | 83,000.00 | 83,000.00 | 3.75% | 9,288,717 |
| Oct 3, 2025 | 81,200.00 | 81,200.00 | 79,400.00 | 80,000.00 | 80,000.00 | -1.84% | 11,041,970 |
| Oct 2, 2025 | 81,500.00 | 82,100.00 | 81,000.00 | 81,500.00 | 81,500.00 | 0.25% | 4,061,142 |
| Oct 1, 2025 | 81,100.00 | 82,300.00 | 81,100.00 | 81,300.00 | 81,300.00 | 0.37% | 3,195,456 |
| Sep 30, 2025 | 82,000.00 | 82,000.00 | 80,500.00 | 81,000.00 | 81,000.00 | -0.98% | 7,045,397 |
| Sep 29, 2025 | 82,200.00 | 82,500.00 | 81,300.00 | 81,800.00 | 81,800.00 | -0.49% | 4,768,612 |
| Sep 26, 2025 | 82,200.00 | 83,500.00 | 82,000.00 | 82,200.00 | 82,200.00 | - | 6,732,623 |
| Sep 25, 2025 | 83,500.00 | 83,600.00 | 82,200.00 | 82,200.00 | 82,200.00 | -0.84% | 4,899,774 |
| Sep 24, 2025 | 82,000.00 | 83,700.00 | 81,100.00 | 82,900.00 | 82,900.00 | 1.22% | 5,338,190 |
| Sep 23, 2025 | 81,900.00 | 82,600.00 | 81,500.00 | 81,900.00 | 81,900.00 | - | 4,442,158 |
| Sep 22, 2025 | 83,900.00 | 84,000.00 | 81,000.00 | 81,900.00 | 81,900.00 | -2.38% | 13,009,370 |
| Sep 19, 2025 | 84,600.00 | 84,700.00 | 83,300.00 | 83,900.00 | 83,900.00 | -0.12% | 10,388,120 |
| Sep 18, 2025 | 84,400.00 | 85,200.00 | 83,500.00 | 84,000.00 | 84,000.00 | -0.24% | 6,730,633 |
| Sep 17, 2025 | 86,600.00 | 86,900.00 | 84,200.00 | 84,200.00 | 84,200.00 | -3.00% | 11,708,020 |
| Sep 16, 2025 | 89,000.00 | 89,000.00 | 86,800.00 | 86,800.00 | 86,800.00 | -1.92% | 13,647,380 |
| Sep 15, 2025 | 86,800.00 | 89,000.00 | 86,300.00 | 88,500.00 | 88,500.00 | 2.91% | 16,630,270 |
| Sep 12, 2025 | 82,300.00 | 86,900.00 | 81,600.00 | 86,000.00 | 86,000.00 | 4.88% | 21,821,920 |
| Sep 11, 2025 | 80,800.00 | 82,300.00 | 79,100.00 | 82,000.00 | 82,000.00 | 1.23% | 10,207,760 |
| Sep 10, 2025 | 81,400.00 | 81,400.00 | 80,000.00 | 81,000.00 | 81,000.00 | - | 7,223,201 |
| Sep 9, 2025 | 81,000.00 | 81,300.00 | 79,800.00 | 81,000.00 | 81,000.00 | - | 6,008,519 |
| Sep 8, 2025 | 82,600.00 | 83,300.00 | 80,000.00 | 81,000.00 | 81,000.00 | -2.41% | 14,268,260 |
| Sep 5, 2025 | 86,300.00 | 87,400.00 | 83,000.00 | 83,000.00 | 83,000.00 | -2.12% | 11,956,870 |
| Sep 4, 2025 | 83,500.00 | 85,300.00 | 82,000.00 | 84,800.00 | 84,800.00 | 2.17% | 13,258,900 |
| Sep 3, 2025 | 83,500.00 | 85,300.00 | 82,900.00 | 83,000.00 | 83,000.00 | - | 9,537,279 |
| Aug 29, 2025 | 83,200.00 | 83,600.00 | 82,200.00 | 83,000.00 | 83,000.00 | -0.12% | 7,423,410 |
| Aug 28, 2025 | 82,500.00 | 83,300.00 | 81,900.00 | 83,100.00 | 83,100.00 | 1.09% | 6,844,104 |
| Aug 27, 2025 | 81,300.00 | 82,800.00 | 81,200.00 | 82,200.00 | 82,200.00 | 1.36% | 8,102,724 |
| Aug 26, 2025 | 78,700.00 | 81,100.00 | 78,200.00 | 81,100.00 | 81,100.00 | 2.01% | 10,745,250 |
| Aug 25, 2025 | 81,300.00 | 81,800.00 | 78,300.00 | 79,500.00 | 79,500.00 | -1.85% | 14,916,240 |
| Aug 22, 2025 | 83,000.00 | 83,400.00 | 79,700.00 | 81,000.00 | 81,000.00 | -3.91% | 18,654,190 |
| Aug 21, 2025 | 83,900.00 | 84,800.00 | 83,300.00 | 84,300.00 | 84,300.00 | 0.48% | 9,705,908 |
| Aug 20, 2025 | 86,800.00 | 87,400.00 | 81,000.00 | 83,900.00 | 83,900.00 | -1.29% | 19,088,180 |
| Aug 19, 2025 | 84,500.00 | 86,500.00 | 83,200.00 | 85,000.00 | 85,000.00 | 1.31% | 15,282,090 |
| Aug 18, 2025 | 83,100.00 | 84,400.00 | 83,000.00 | 83,900.00 | 83,900.00 | 0.96% | 9,918,447 |
| Aug 15, 2025 | 84,800.00 | 86,200.00 | 82,700.00 | 83,100.00 | 83,100.00 | -2.00% | 14,481,230 |
| Aug 14, 2025 | 86,600.00 | 86,800.00 | 83,800.00 | 84,800.00 | 84,800.00 | -1.28% | 13,205,040 |
| Aug 13, 2025 | 84,400.00 | 87,400.00 | 82,100.00 | 85,900.00 | 85,900.00 | 2.75% | 24,210,810 |
| Aug 12, 2025 | 85,000.00 | 86,000.00 | 82,300.00 | 83,600.00 | 83,600.00 | 1.95% | 13,608,270 |
| Aug 11, 2025 | 77,900.00 | 82,000.00 | 77,800.00 | 82,000.00 | 82,000.00 | 6.91% | 30,244,920 |
| Aug 8, 2025 | 76,500.00 | 77,700.00 | 75,600.00 | 76,700.00 | 76,700.00 | 0.66% | 11,667,200 |
| Aug 7, 2025 | 76,400.00 | 77,800.00 | 75,800.00 | 76,200.00 | 76,200.00 | 0.26% | 10,281,630 |
| Aug 6, 2025 | 75,600.00 | 76,800.00 | 75,200.00 | 76,000.00 | 76,000.00 | 1.88% | 10,018,940 |
| Aug 5, 2025 | 74,000.00 | 77,200.00 | 73,500.00 | 74,600.00 | 74,600.00 | 0.95% | 19,440,830 |
| Aug 4, 2025 | 72,100.00 | 74,000.00 | 71,800.00 | 73,900.00 | 73,900.00 | 1.93% | 6,003,750 |
| Aug 1, 2025 | 72,300.00 | 72,500.00 | 71,100.00 | 72,500.00 | 72,500.00 | - | 6,535,516 |
| Jul 31, 2025 | 73,100.00 | 73,400.00 | 70,800.00 | 72,500.00 | 72,500.00 | -0.68% | 9,201,187 |
| Jul 30, 2025 | 73,000.00 | 73,500.00 | 71,000.00 | 73,000.00 | 73,000.00 | 1.11% | 9,709,637 |
| Jul 29, 2025 | 78,500.00 | 78,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | -6.96% | 17,418,330 |
| Jul 28, 2025 | 76,200.00 | 78,600.00 | 75,900.00 | 77,600.00 | 77,600.00 | 2.37% | 12,736,040 |
| Jul 25, 2025 | 76,000.00 | 77,200.00 | 75,500.00 | 75,800.00 | 75,800.00 | -0.26% | 8,715,161 |
| Jul 24, 2025 | 77,500.00 | 77,500.00 | 75,400.00 | 76,000.00 | 76,000.00 | -1.68% | 16,448,260 |
| Jul 23, 2025 | 78,700.00 | 79,300.00 | 77,200.00 | 77,300.00 | 77,300.00 | -0.51% | 8,398,122 |
| Jul 22, 2025 | 77,300.00 | 78,400.00 | 76,600.00 | 77,700.00 | 77,700.00 | 0.26% | 7,380,329 |
| Jul 21, 2025 | 79,600.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.02% | 7,871,939 |
| Jul 18, 2025 | 76,500.00 | 81,000.00 | 76,500.00 | 79,100.00 | 79,100.00 | 3.81% | 15,014,550 |
| Jul 17, 2025 | 75,800.00 | 77,300.00 | 75,600.00 | 76,200.00 | 76,200.00 | 1.60% | 10,798,530 |