Sunday, June 16, 2024 4:07:01 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Masan Group Corporation (MSN : HOSE)
Consumer Goods : Food Products
78.00 -0.60/-0.76%
3:04:59 PM
Closing price on 5/23/2024
75.80 +1.90/+2.57%
Open 73.90
High 75.80
Low 73.20
Volume 6,128,208
Split-adjusted Price 75.80

Create Alert at: 74 82 86 ...
MSN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/23/2024 +1.90 / +2.57% 73.90 75.80 73.20 75.80 74.26 75.80 6,128,208
5/22/2024 -1.90 / -2.51% 76.00 76.40 73.80 73.90 74.80 73.90 8,374,528
5/21/2024 -0.60 / -0.79% 76.20 76.50 74.90 75.80 75.64 75.80 8,266,718
5/20/2024 +0.90 / +1.19% 76.50 77.30 75.70 76.40 76.34 76.40 7,890,009
5/17/2024 +3.10 / +4.28% 72.60 76.00 72.40 75.50 74.93 75.50 12,901,027
5/16/2024 +0.20 / +0.28% 72.90 73.00 72.00 72.40 72.47 72.40 4,065,412
5/15/2024 +1.60 / +2.27% 72.00 73.30 71.90 72.20 72.49 72.20 7,168,869
5/14/2024 -0.20 / -0.28% 71.00 71.40 70.10 70.60 70.68 70.60 3,692,200
5/13/2024 0.00 / 0.00% 70.90 71.70 70.30 70.80 70.86 70.80 3,182,644
5/10/2024 -0.60 / -0.84% 71.40 71.90 70.60 70.80 71.12 70.80 3,814,828
5/9/2024 -0.90 / -1.24% 72.10 73.80 70.60 71.40 72.17 71.40 8,411,512
5/8/2024 +1.10 / +1.54% 70.90 73.20 70.20 72.30 71.95 72.30 6,123,100
5/7/2024 +0.10 / +0.14% 71.40 71.50 70.50 71.20 70.94 71.20 4,501,000
5/6/2024 +1.30 / +1.86% 70.70 71.30 70.10 71.10 70.77 71.10 8,071,800
5/3/2024 +1.80 / +2.65% 68.60 70.90 68.10 69.80 69.84 69.80 7,793,300
5/2/2024 +0.80 / +1.19% 67.80 68.00 67.10 68.00 67.61 68.00 2,279,400
4/26/2024 -0.90 / -1.32% 67.50 68.30 67.10 67.20 67.63 67.20 5,034,000
4/25/2024 +1.20 / +1.79% 67.20 68.50 66.20 68.10 67.93 68.10 6,074,900
4/24/2024 +2.20 / +3.40% 65.50 67.50 65.20 66.90 66.58 66.90 3,276,700
4/23/2024 -2.20 / -3.29% 67.70 67.70 64.50 64.70 66.25 64.70 5,067,400
4/22/2024 +0.40 / +0.60% 67.30 67.50 66.70 66.90 67.08 66.90 2,931,700
4/19/2024 -0.30 / -0.45% 66.00 67.90 65.90 66.50 66.85 66.50 4,807,700
4/17/2024 +0.70 / +1.06% 66.40 68.90 65.50 66.80 67.28 66.80 7,516,500
4/16/2024 -0.80 / -1.20% 66.90 67.40 64.60 66.10 65.93 66.10 8,583,900
4/15/2024 -5.00 / -6.95% 71.90 71.90 66.90 66.90 69.08 66.90 11,275,300
4/12/2024 +0.10 / +0.14% 71.80 72.60 71.70 71.90 71.90 71.90 3,572,900
4/11/2024 -0.70 / -0.97% 71.90 72.20 71.50 71.80 71.87 71.80 3,576,900
4/10/2024 -1.00 / -1.36% 73.50 73.90 72.50 72.50 73.01 72.50 3,240,600
4/9/2024 +1.60 / +2.23% 72.40 73.50 72.20 73.50 72.93 73.50 4,344,200
4/8/2024 0.00 / 0.00% 72.10 72.80 71.70 71.90 72.24 71.90 6,976,400
MSN News
14/06 MSN: Notification insider transaction
10/06 MSN: Stock issuance under ESOP
22/05 MSN: 2024 AGM resolution
22/05 MSN: Plan for share issuance under ESOP
22/05 MSN: BOD resolution dated May 21, 2024
Related Companies
Volume Price Change
AFX  92,200 8.30 -4.60%
AGM  172,200 4.72 -0.42%
AGX  1,500 63.10 0.48%
ANT  16,900 13.70 5.38%
APF  20,500 68.00 -0.58%
ATA  57,300 0.90 12.50%
ATS  7,900 18.30 9.58%
BBC  1,200 50.20 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.