HOSE · MSN · stock
Masan Group Corporation (MSN) stock price history
Every HOSE trading session of Masan Group Corporation from Nov 5, 2009 to Nov 12, 2026: 4,231 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSN adjusted close, 2009 to 2026
- ₫142,280
- All time high, 2021
- ₫85,500
- 52 week high, ₫61,700 low
- 4,231
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MSN key facts
- Masan Group Corporation (MSN) closed at ₫71,200 on Nov 12, 2026 on HOSE.
- MSN's all time high close is ₫142,280, set on Dec 29, 2021; its all time low close is ₫16,780 on Dec 3, 2009.
- MSN's 52 week range is ₫61,700 to ₫85,500.
- MSN returned -10.1% over the year to Nov 12, 2026 and -42.4% over five years.
- Over ten years MSN returned +114%, +7.9% a year compounded.
- MSN's deepest drawdown was -64.6% from Dec 29, 2021 to Apr 9, 2025.
- DataCedar holds 4,231 daily sessions of MSN history from Nov 5, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MSN price chart, 2009 to 2026
MSN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +6.0% |
| 6 months | -8.4% |
| Year to date | -7.5% |
| 1 year | -10.1% |
| 3 years | +15.4% |
| 5 years | -42.4% |
| 10 years | +114.5% |
| Since Nov 5, 2009 | +220.1% |
| Compound annual growth, 17.0 years | +7.1% |
MSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫142,280 on Dec 29, 2021
- All time low close
- ₫16,780 on Dec 3, 2009
- 52 week high
- ₫85,500 on Jan 16, 2026
- 52 week low
- ₫61,700 on Jul 23, 2026
- Deepest drawdown
- -64.6% from Dec 29, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +9.2% on Feb 28, 2011
- Worst single session
- -7.0% on Apr 19, 2018
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2009
- 3.2×
- Best calendar year
- 2010, +119%
- Worst calendar year
- 2022, -34%
MSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 5, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫76,900 | ₫85,500 | ₫61,700 | ₫71,200 | -7.5% | 1.2B | 213 |
| 2025 | ₫70,100 | ₫94,000 | ₫50,300 | ₫77,000 | +10.0% | 1.8B | 249 |
| 2024 | ₫67,700 | ₫82,300 | ₫64,400 | ₫70,000 | +4.5% | 1.2B | 250 |
| 2023 | ₫95,000 | ₫106,000 | ₫56,000 | ₫67,000 | -28.0% | 373.9M | 249 |
| 2022 | ₫141,450 | ₫141,450 | ₫69,100 | ₫93,000 | -34.3% | 239.4M | 249 |
| 2021 | ₫74,520 | ₫144,760 | ₫65,510 | ₫141,450 | +94.3% | 464.3M | 248 |
| 2020 | ₫46,040 | ₫79,300 | ₫37,550 | ₫72,800 | +59.2% | 423.8M | 250 |
| 2019 | ₫63,850 | ₫74,450 | ₫40,620 | ₫45,720 | -27.1% | 149.6M | 245 |
| 2018 | ₫62,310 | ₫95,490 | ₫57,450 | ₫62,710 | +1.0% | 200.3M | 248 |
| 2017 | ₫33,350 | ₫62,310 | ₫32,290 | ₫62,070 | +86.1% | 153.7M | 250 |
| 2016 | ₫39,380 | ₫40,410 | ₫30,110 | ₫33,350 | -16.4% | 89.6M | 251 |
| 2015 | ₫43,240 | ₫49,670 | ₫34,490 | ₫39,890 | -6.6% | 70.5M | 248 |
| 2014 | ₫42,720 | ₫58,170 | ₫38,090 | ₫42,720 | +0.6% | 63.2M | 247 |
| 2013 | ₫53,020 | ₫69,490 | ₫39,630 | ₫42,470 | -19.1% | 38.2M | 250 |
| 2012 | ₫47,100 | ₫66,920 | ₫40,920 | ₫52,500 | +12.7% | 20.9M | 250 |
| 2011 | ₫39,630 | ₫84,420 | ₫37,060 | ₫46,580 | +20.6% | 13.1M | 244 |
| 2010 | ₫18,020 | ₫38,610 | ₫17,140 | ₫38,610 | +119.4% | 14.6M | 249 |
| 2009 | ₫22,240 | ₫23,320 | ₫16,730 | ₫17,600 | n/a | 9.4M | 41 |
MSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫71,200 | +1.7% |
| October 2026 | ₫70,000 | +1.4% |
| September 2026 | ₫69,000 | -1.7% |
| August 2026 | ₫70,200 | +6.2% |
| July 2026 | ₫66,100 | -8.3% |
| June 2026 | ₫72,100 | -3.5% |
| May 2026 | ₫74,700 | -2.7% |
| April 2026 | ₫76,800 | +1.7% |
| March 2026 | ₫75,500 | -4.4% |
| February 2026 | ₫79,000 | -6.0% |
| January 2026 | ₫84,000 | +9.1% |
| December 2025 | ₫77,000 | -0.5% |
About the MSN data
Daily bars. 4,231 sessions from Nov 5, 2009 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AMSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
MSN share price history
