Saturday, February 22, 2025 4:53:21 AM - Markets closed
VN-INDEX 1,296.75 +3.77/+0.29%
HNX-INDEX 237.57 -0.45/-0.19%
UPCOM-INDEX 100.61 +0.53/+0.53%
Masan Group Corporation (MSN : HOSE)
Consumer Goods : Food Products
67.60 -0.40/-0.59%
3:05:01 PM
Closing price on 12/14/2011
100.00 -5.00/-4.76%
Open 105.00
High 106.00
Low 100.00
Volume 78,200
Split-adjusted Price 51.47

Create Alert at: 64 70 73 ...
MSN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2011 -5.00 / -4.76% 105.00 106.00 100.00 100.00 100.00 51.47 78,200
12/13/2011 -4.00 / -3.67% 106.00 109.00 105.00 105.00 105.00 54.05 74,990
12/12/2011 -3.00 / -2.68% 112.00 112.00 109.00 109.00 109.00 56.10 39,160
12/9/2011 -1.00 / -0.88% 113.00 114.00 110.00 112.00 112.00 57.65 62,790
12/8/2011 -1.00 / -0.88% 115.00 115.00 113.00 113.00 113.00 58.16 86,720
12/7/2011 -1.00 / -0.87% 116.00 117.00 114.00 114.00 114.00 58.68 24,800
12/6/2011 -1.00 / -0.86% 115.00 120.00 115.00 115.00 115.00 59.19 149,410
12/5/2011 -1.00 / -0.85% 115.00 117.00 114.00 116.00 116.00 59.71 79,350
12/2/2011 +1.00 / +0.86% 116.00 117.00 112.00 117.00 117.00 60.22 67,510
12/1/2011 -3.00 / -2.52% 117.00 119.00 114.00 116.00 116.00 59.71 123,830
11/30/2011 +2.00 / +1.71% 116.00 119.00 116.00 119.00 119.00 61.25 27,150
11/29/2011 0.00 / 0.00% 116.00 119.00 116.00 117.00 117.00 60.22 86,600
11/28/2011 -1.00 / -0.85% 120.00 120.00 116.00 117.00 117.00 60.22 66,320
11/25/2011 +2.00 / +1.72% 117.00 120.00 117.00 118.00 118.00 60.74 37,740
11/24/2011 -1.00 / -0.85% 119.00 121.00 116.00 116.00 116.00 59.71 57,680
11/23/2011 +5.00 / +4.46% 114.00 117.00 113.00 117.00 117.00 60.22 137,200
11/22/2011 -1.00 / -0.88% 111.00 114.00 111.00 112.00 112.00 57.65 38,410
11/21/2011 -1.00 / -0.88% 116.00 116.00 110.00 113.00 113.00 58.16 93,040
11/18/2011 -5.00 / -4.20% 115.00 119.00 114.00 114.00 114.00 58.68 96,590
11/17/2011 -3.00 / -2.46% 123.00 123.00 119.00 119.00 119.00 61.25 39,120
11/16/2011 -2.00 / -1.61% 125.00 125.00 122.00 122.00 122.00 62.80 2,062,040
11/15/2011 -1.00 / -0.80% 123.00 125.00 121.00 124.00 124.00 63.82 3,119,600
11/14/2011 +1.00 / +0.81% 125.00 125.00 120.00 125.00 125.00 64.34 90,850
11/11/2011 -2.00 / -1.59% 127.00 127.00 124.00 124.00 124.00 63.82 9,280
11/10/2011 0.00 / 0.00% 125.00 126.00 122.00 126.00 126.00 64.85 34,850
11/9/2011 -1.00 / -0.79% 128.00 128.00 125.00 126.00 126.00 64.85 41,780
11/8/2011 -1.00 / -0.78% 127.00 128.00 126.00 127.00 127.00 65.37 24,460
11/7/2011 +3.00 / +2.40% 126.00 128.00 126.00 128.00 128.00 65.88 158,280
11/4/2011 +1.00 / +0.81% 124.00 127.00 124.00 125.00 125.00 64.34 27,340
11/3/2011 +1.00 / +0.81% 123.00 126.00 123.00 124.00 124.00 63.82 43,360
MSN News
03/02 MSN: Link to the financial statements in Q4.2024 & Explanation
03/02 MSN: Explanation for Quarter 4.2024 financial statements
05/12 MSN: Increasing charter capital to subsidiary
21/11 MSN: Report affiliated person trade - Nguyen Yen Linh
06/11 MSN: Signing an audit service agreement
Related Companies
Volume Price Change
AFX  10,300 7.70 0.00%
AGM  354,900 3.05 4.10%
AGX  100 80.00 0.63%
AIG  63,200 48.20 3.43%
ANT  53,400 22.60 -1.74%
APF  20,600 53.10 0.76%
ATA  376,600 0.60 20.00%
ATS  700 18.00 5.88%
BBC  23,400 57.60 6.86%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,296.75 +3.77/+0.29%
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.