Thursday, July 24, 2025 11:32:36 AM - Markets open
VN-INDEX 1,513.28 +0.97/+0.06%
HNX-INDEX 250.05 +0.72/+0.29%
UPCOM-INDEX 105.08 +0.28/+0.27%
Masan Group Corporation (MSN : HOSE)
Consumer Goods : Food Products
76.70 -0.60/-0.78%
11:29:58 AM
Closing price on 11/2/2012
89.00 -4.50/-4.81%
Open 92.50
High 94.00
Low 89.00
Volume 22,840
Split-adjusted Price 45.81

Create Alert at: 72 80 84 ...
MSN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2012 -4.50 / -4.81% 92.50 94.00 89.00 89.00 89.00 45.81 22,840
11/1/2012 -1.00 / -1.06% 95.00 95.00 93.50 93.50 93.50 48.13 18,250
10/31/2012 -0.50 / -0.53% 93.50 95.00 93.50 94.50 94.50 48.64 750
10/30/2012 0.00 / 0.00% 93.00 95.00 93.00 95.00 95.00 48.90 2,110
10/29/2012 0.00 / 0.00% 93.50 95.50 93.50 95.00 95.00 48.90 1,190
10/26/2012 +2.00 / +2.15% 95.00 95.00 93.50 95.00 95.00 48.90 1,950
10/25/2012 -1.50 / -1.59% 95.00 96.00 93.00 93.00 93.00 47.87 50,310
10/24/2012 -0.50 / -0.53% 95.00 96.00 94.50 94.50 94.50 48.64 17,610
10/23/2012 0.00 / 0.00% 95.00 95.50 94.00 95.00 95.00 48.90 6,890
10/22/2012 -1.00 / -1.04% 96.00 96.00 95.00 95.00 95.00 48.90 7,270
10/19/2012 -2.00 / -2.04% 98.00 98.00 95.50 96.00 96.00 49.41 12,600
10/18/2012 +0.50 / +0.51% 97.50 98.00 97.00 98.00 98.00 50.44 62,750
10/17/2012 0.00 / 0.00% 98.00 98.00 97.00 97.50 97.50 50.18 43,030
10/16/2012 +1.50 / +1.56% 96.50 97.50 96.00 97.50 97.50 50.18 215,880
10/15/2012 +0.50 / +0.52% 96.00 96.50 95.50 96.00 96.00 49.41 29,110
10/12/2012 -0.50 / -0.52% 96.50 96.50 95.50 95.50 95.50 49.16 15,530
10/11/2012 -1.00 / -1.03% 97.00 97.50 96.00 96.00 96.00 49.41 21,750
10/10/2012 0.00 / 0.00% 96.00 97.50 96.00 97.00 97.00 49.93 22,290
10/9/2012 -0.50 / -0.51% 98.00 98.00 97.00 97.00 97.00 49.93 21,580
10/8/2012 +0.50 / +0.52% 97.00 97.50 97.00 97.50 97.50 50.18 85,420
10/5/2012 +1.00 / +1.04% 96.50 97.00 96.00 97.00 97.00 49.93 112,930
10/4/2012 -1.00 / -1.03% 98.00 98.00 96.00 96.00 96.00 49.41 7,070
10/3/2012 +0.50 / +0.52% 96.50 97.50 96.00 97.00 97.00 49.93 22,530
10/2/2012 0.00 / 0.00% 97.50 97.50 96.00 96.50 96.50 49.67 32,810
10/1/2012 0.00 / 0.00% 96.50 97.50 96.00 96.50 96.50 49.67 72,060
9/28/2012 +0.50 / +0.52% 97.50 98.00 96.00 96.50 96.50 49.67 16,710
9/27/2012 -0.50 / -0.52% 96.00 97.50 96.00 96.00 96.00 49.41 67,070
9/26/2012 -1.50 / -1.53% 100.00 100.00 96.00 96.50 96.50 49.67 173,020
9/25/2012 -1.00 / -1.01% 99.50 99.50 97.00 98.00 98.00 50.44 31,070
9/24/2012 +1.00 / +1.02% 100.00 100.00 98.00 99.00 99.00 50.96 960
MSN News
28/04 MSN: Update charter in 2025
28/04 MSN: Minutes & Resolution of the 2025 AGM
25/04 MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04 MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04 MSN: Immediate release business results in 1Q2025
Related Companies
Volume Price Change
AFX  28,400 8.20 0.00%
AGM  0 3.40 0.00%
AGX  0 159.20 0.00%
AIG  14,700 45.00 1.35%
ANT  2,900 29.00 0.00%
APF  24,300 52.00 0.97%
ATA  0 0.60 0.00%
ATS  200 16.00 5.96%
BBC  1,900 75.10 6.98%
Market Update
Last updated at 11:30:00 AM
VN-INDEX 1,513.28 +0.97/+0.06%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.