Friday, July 11, 2025 2:40:22 PM - Markets open
VN-INDEX 1,456.50 +10.86/+0.75%
HNX-INDEX 238.31 -0.13/-0.05%
UPCOM-INDEX 103.07 +0.79/+0.77%
Masan Group Corporation (MSN : HOSE)
Consumer Goods : Food Products
76.90 0.00/0.00%
2:40:05 PM
Closing price on 8/28/2014
83.50 0.00/0.00%
Open 83.50
High 84.00
Low 83.00
Volume 81,470
Split-adjusted Price 42.98

Create Alert at: 72 80 84 ...
MSN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/28/2014 0.00 / 0.00% 83.50 84.00 83.00 83.50 83.50 42.98 81,470
8/27/2014 -1.00 / -1.18% 84.50 85.00 83.00 83.50 83.50 42.98 235,940
8/26/2014 -1.00 / -1.17% 85.00 85.50 84.00 84.50 84.50 43.49 234,820
8/25/2014 0.00 / 0.00% 85.50 86.00 85.00 85.50 85.50 44.01 982,620
8/22/2014 +1.00 / +1.18% 84.50 86.00 84.00 85.50 85.50 44.01 555,690
8/21/2014 +1.50 / +1.81% 83.00 84.50 83.00 84.50 84.50 43.49 334,290
8/20/2014 +1.00 / +1.22% 82.00 84.00 82.00 83.00 83.00 42.72 394,730
8/19/2014 -1.00 / -1.20% 83.50 83.50 81.50 82.00 82.00 42.21 816,460
8/18/2014 0.00 / 0.00% 83.50 85.00 82.50 83.00 83.00 42.72 283,000
8/15/2014 -3.00 / -3.49% 85.00 85.50 83.00 83.00 83.00 42.72 482,010
8/14/2014 +0.50 / +0.58% 86.50 86.50 85.50 86.00 86.00 44.27 317,820
8/13/2014 -0.50 / -0.58% 86.00 86.50 85.00 85.50 85.50 44.01 198,470
8/12/2014 -0.50 / -0.58% 86.50 87.00 84.50 86.00 86.00 44.27 522,720
8/11/2014 -2.00 / -2.26% 87.50 88.50 86.50 86.50 86.50 44.52 416,620
8/8/2014 +1.00 / +1.14% 87.50 89.00 87.00 88.50 88.50 45.55 1,007,960
8/7/2014 -1.00 / -1.13% 88.00 89.00 87.50 87.50 87.50 45.04 245,360
8/6/2014 +0.50 / +0.57% 88.50 90.50 88.00 88.50 88.50 45.55 1,810,150
8/5/2014 0.00 / 0.00% 88.00 89.00 87.50 88.00 88.00 45.30 435,700
8/4/2014 -0.50 / -0.56% 87.50 88.50 87.50 88.00 88.00 45.30 88,690
8/1/2014 -0.50 / -0.56% 89.00 89.00 87.50 88.50 88.50 45.55 69,140
7/31/2014 +0.50 / +0.56% 88.00 89.50 88.00 89.00 89.00 45.81 243,730
7/30/2014 -2.50 / -2.75% 90.00 91.00 87.50 88.50 88.50 45.55 532,220
7/29/2014 +1.50 / +1.68% 89.50 91.00 89.00 91.00 91.00 46.84 80,750
7/28/2014 -1.00 / -1.10% 90.50 90.50 89.00 89.50 89.50 46.07 104,340
7/25/2014 -1.50 / -1.63% 92.00 92.50 90.50 90.50 90.50 46.58 296,770
7/24/2014 +0.50 / +0.55% 91.50 93.00 91.50 92.00 92.00 47.35 147,440
7/23/2014 0.00 / 0.00% 92.00 92.00 91.50 91.50 91.50 47.10 46,210
7/22/2014 -0.50 / -0.54% 92.50 92.50 91.00 91.50 91.50 47.10 272,860
7/21/2014 -1.00 / -1.08% 93.00 93.00 91.50 92.00 92.00 47.35 170,140
7/18/2014 +1.00 / +1.09% 92.50 93.00 92.50 93.00 93.00 47.87 239,000
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  56,200 7.80 0.00%
AGM  228,300 3.20 0.00%
AGX  300 168.00 2.88%
AIG  2,600 44.70 -1.32%
ANT  17,000 29.70 -1.33%
APF  1,400 51.60 0.58%
ATA  220,300 0.50 0.00%
ATS  100 14.50 -9.94%
BBC  100 57.50 0.00%
Market Update
Last updated at 2:40:04 PM
VN-INDEX 1,456.50 +10.86/+0.75%
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.