Tuesday, November 19, 2024 9:36:49 AM - Markets open
VN-INDEX 1,216.08 -1.04/-0.09%
HNX-INDEX 221.50 -0.29/-0.13%
UPCOM-INDEX 91.29 -0.35/-0.38%
Masan Group Corporation (MSN : HOSE)
Consumer Goods : Food Products
70.30 0.00/0.00%
9:34:59 AM
Closing price on 2/6/2014
92.00 -3.00/-3.16%
Open 93.00
High 94.00
Low 92.00
Volume 334,740
Split-adjusted Price 47.35

Create Alert at: 66 74 78 ...
MSN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/6/2014 -3.00 / -3.16% 93.00 94.00 92.00 92.00 92.00 47.35 334,740
1/27/2014 -2.00 / -2.06% 96.00 96.00 93.50 95.00 95.00 48.90 166,430
1/24/2014 +3.00 / +3.19% 94.50 97.00 94.00 97.00 97.00 49.93 222,800
1/23/2014 +1.50 / +1.62% 92.00 94.50 91.50 94.00 94.00 48.38 381,720
1/22/2014 -4.00 / -4.15% 97.00 97.00 92.00 92.50 92.50 47.61 235,210
1/21/2014 -2.50 / -2.53% 99.00 99.00 95.00 96.50 96.50 49.67 1,446,019
1/20/2014 +3.50 / +3.66% 97.00 102.00 97.00 99.00 99.00 50.96 643,890
1/17/2014 +6.00 / +6.70% 90.00 95.50 90.00 95.50 95.50 49.16 847,000
1/16/2014 +3.00 / +3.47% 87.00 89.50 87.00 89.50 89.50 46.07 1,939,730
1/15/2014 +0.50 / +0.58% 86.50 87.00 86.00 86.50 86.50 44.52 139,580
1/14/2014 0.00 / 0.00% 86.00 86.50 85.50 86.00 86.00 44.27 134,720
1/13/2014 0.00 / 0.00% 86.00 86.50 85.50 86.00 86.00 44.27 118,640
1/10/2014 +1.00 / +1.18% 85.50 87.00 85.50 86.00 86.00 44.27 2,546,040
1/9/2014 +0.50 / +0.59% 84.50 85.00 84.50 85.00 85.00 43.75 150,970
1/8/2014 +2.00 / +2.42% 83.50 84.50 82.50 84.50 84.50 43.49 153,340
1/7/2014 +0.50 / +0.61% 82.00 83.50 82.00 82.50 82.50 42.46 1,621,200
1/6/2014 +0.50 / +0.61% 82.00 82.50 81.50 82.00 82.00 42.21 119,510
1/3/2014 -0.50 / -0.61% 82.00 82.50 81.50 81.50 81.50 41.95 48,500
1/2/2014 -0.50 / -0.61% 83.00 83.00 81.50 82.00 82.00 42.21 1,992,560
12/31/2013 0.00 / 0.00% 82.50 83.50 82.00 82.50 82.50 42.46 101,020
12/30/2013 -1.50 / -1.79% 84.00 84.50 82.50 82.50 82.50 42.46 144,730
12/27/2013 -0.50 / -0.59% 84.00 85.00 84.00 84.00 84.00 43.24 32,130
12/26/2013 -0.50 / -0.59% 85.00 85.00 84.50 84.50 84.50 43.49 2,059,250
12/25/2013 0.00 / 0.00% 84.50 85.50 84.50 85.00 85.00 43.75 131,630
12/24/2013 -0.50 / -0.58% 85.00 85.50 84.50 85.00 85.00 43.75 185,210
12/23/2013 -1.50 / -1.72% 86.00 86.00 84.50 85.50 85.50 44.01 298,650
12/20/2013 +2.00 / +2.35% 85.50 87.00 84.50 87.00 87.00 44.78 1,999,120
12/19/2013 -0.50 / -0.58% 85.00 86.00 85.00 85.00 85.00 43.75 165,590
12/18/2013 0.00 / 0.00% 85.50 86.00 84.50 85.50 85.50 44.01 94,370
12/17/2013 +0.50 / +0.59% 85.00 86.00 85.00 85.50 85.50 44.01 176,960
MSN News
06/11 MSN: Signing an audit service agreement
04/11 MSN: Press release on SK completing sale of shares in Masan
04/11 MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10 MSN: Press release business results in Q3.2024
25/10 MSN: Information on the financial statements in Q3.2024 via the website
Related Companies
Volume Price Change
AFX  7,000 7.40 2.78%
AGM  21,900 3.25 0.00%
AGX  0 74.10 0.00%
AIG  9,900 56.00 -4.44%
ANT  4,300 20.10 -0.50%
APF  0 51.90 0.00%
ATA  0 0.40 0.00%
ATS  0 13.70 0.00%
BBC  0 50.80 0.00%
Market Update
Last updated at 9:34:59 AM
VN-INDEX 1,216.08 -1.04/-0.09%
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.