Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, July 22, 2025 4:03:13 AM - Markets open
VN-INDEX 1,485.05 -12.23/-0.82%
HNX-INDEX 245.79 -1.98/-0.80%
UPCOM-INDEX 104.27 -0.47/-0.45%
Masan Group Corporation (MSN : HOSE)
Consumer Goods : Food Products
77.50 -1.60/-2.02%
3:09:17 PM
Closing price on 12/4/2009
34.20 +1.60/+4.91%
Open 34.20
High 34.20
Low 34.00
Volume 264,960
Split-adjusted Price 17.60

Create Alert at: 73 81 85 ...
MSN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2009 +1.60 / +4.91% 34.20 34.20 34.00 34.20 34.20 17.60 264,960
12/3/2009 -1.40 / -4.12% 32.80 34.00 32.60 32.60 32.60 16.78 47,530
12/2/2009 -1.40 / -3.95% 34.00 35.80 33.90 34.00 34.00 17.50 147,850
12/1/2009 +0.50 / +1.43% 34.90 35.90 34.00 35.40 35.40 18.22 118,540
11/30/2009 +0.70 / +2.05% 34.20 35.00 32.50 34.90 34.90 17.96 237,250
11/27/2009 0.00 / 0.00% 32.50 35.90 32.50 34.20 34.20 17.60 196,960
11/26/2009 -1.70 / -4.74% 34.30 34.30 34.20 34.20 34.20 17.60 63,290
11/25/2009 -1.80 / -4.77% 37.70 37.70 35.90 35.90 35.90 18.48 337,700
11/24/2009 -0.80 / -2.08% 38.50 38.50 36.90 37.70 37.70 19.40 215,780
11/23/2009 -0.20 / -0.52% 38.70 39.00 37.30 38.50 38.50 19.82 327,300
11/20/2009 -1.30 / -3.25% 40.00 40.00 38.20 38.70 38.70 19.92 279,530
11/19/2009 -0.20 / -0.50% 40.00 40.20 38.20 40.00 40.00 20.59 520,320
11/18/2009 -0.80 / -1.95% 41.00 41.00 39.00 40.20 40.20 20.69 432,410
11/17/2009 +0.30 / +0.74% 41.80 41.80 39.70 41.00 41.00 21.10 249,410
11/16/2009 +1.70 / +4.36% 39.00 40.70 38.50 40.70 40.70 20.95 231,890
11/13/2009 +1.00 / +2.63% 36.10 39.00 36.10 39.00 39.00 20.07 664,120
11/12/2009 -2.00 / -5.00% 38.40 39.70 38.00 38.00 38.00 19.56 282,170
11/11/2009 -1.00 / -2.44% 39.70 41.00 39.00 40.00 40.00 20.59 416,210
11/10/2009 -2.10 / -4.87% 41.00 41.10 41.00 41.00 41.00 21.10 241,150
11/9/2009 -2.20 / -4.86% 44.00 45.20 43.10 43.10 43.10 22.18 379,190
11/6/2009 +2.10 / +4.86% 45.30 45.30 44.00 45.30 45.30 23.32 1,420,500
11/5/2009 +43.20 / +0.00% 43.20 43.20 43.20 43.20 43.20 22.24 46,500
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  270,300 8.20 0.00%
AGM  0 3.40 0.00%
AGX  400 161.10 -2.36%
AIG  6,300 45.00 -2.81%
ANT  30,300 28.90 0.00%
APF  33,800 51.50 0.00%
ATA  0 0.60 0.00%
ATS  0 13.80 0.00%
BBC  2,200 72.50 -0.68%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 1,485.05 -12.23/-0.82%
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.