Masan Resources

MSR
🏛️ vietnam →
23,900.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14,400.00 14,600.00 14,400.00 14,500.00 0.1M
2023-12-28 14,200.00 14,500.00 14,200.00 14,400.00 0.1M
2023-12-27 14,500.00 14,500.00 14,300.00 14,400.00 0.1M
2023-12-26 14,700.00 14,700.00 14,400.00 14,500.00 0.1M
2023-12-25 14,700.00 14,700.00 14,300.00 14,500.00 0.1M
2023-12-22 14,400.00 14,600.00 14,100.00 14,600.00 0.1M
2023-12-21 14,200.00 14,500.00 14,200.00 14,200.00 0.0M
2023-12-20 14,500.00 14,600.00 14,200.00 14,300.00 0.0M
2023-12-19 14,500.00 14,500.00 14,100.00 14,200.00 0.1M
2023-12-18 14,700.00 14,700.00 12,500.00 14,000.00 0.1M
2023-12-15 14,500.00 14,700.00 14,400.00 14,500.00 0.1M
2023-12-14 14,700.00 14,900.00 14,500.00 14,500.00 0.2M
2023-12-13 15,000.00 15,000.00 14,500.00 14,600.00 0.1M
2023-12-12 15,100.00 15,200.00 14,800.00 15,100.00 0.1M
2023-12-11 15,500.00 15,500.00 15,000.00 15,100.00 0.1M
2023-12-08 15,300.00 15,400.00 15,000.00 15,200.00 0.2M
2023-12-07 15,100.00 15,400.00 14,800.00 15,100.00 0.4M
2023-12-06 14,900.00 14,900.00 14,700.00 14,900.00 0.1M
2023-12-05 14,900.00 15,100.00 14,700.00 14,700.00 0.1M
2023-12-04 14,500.00 14,800.00 14,400.00 14,700.00 0.1M
2023-12-01 14,400.00 14,500.00 14,200.00 14,500.00 0.1M
2023-11-30 14,600.00 14,600.00 14,200.00 14,300.00 0.1M
2023-11-29 14,300.00 14,500.00 14,100.00 14,400.00 0.1M
2023-11-28 14,300.00 14,300.00 14,000.00 14,300.00 0.1M
2023-11-27 14,800.00 14,800.00 14,100.00 14,200.00 0.1M
2023-11-24 14,500.00 14,600.00 14,200.00 14,500.00 0.1M
2023-11-23 15,000.00 15,000.00 14,500.00 14,500.00 0.2M
2023-11-22 14,800.00 14,900.00 14,600.00 14,800.00 0.1M
2023-11-21 15,100.00 15,200.00 14,200.00 14,800.00 0.2M
2023-11-20 14,500.00 14,800.00 14,400.00 14,600.00 0.2M
2023-11-17 15,400.00 15,600.00 14,300.00 14,700.00 0.3M
2023-11-16 15,500.00 15,500.00 15,100.00 15,500.00 0.1M
2023-11-15 15,000.00 15,800.00 15,000.00 15,400.00 0.3M
2023-11-14 14,900.00 15,100.00 14,800.00 15,000.00 0.2M
2023-11-13 15,000.00 15,100.00 14,700.00 14,800.00 0.1M
2023-11-10 15,000.00 15,200.00 14,700.00 14,900.00 0.2M
2023-11-09 15,300.00 15,400.00 15,000.00 15,200.00 0.2M
2023-11-08 14,600.00 15,200.00 14,400.00 15,100.00 0.2M
2023-11-07 14,300.00 14,900.00 14,300.00 14,400.00 0.2M
2023-11-06 14,500.00 14,500.00 14,100.00 14,300.00 0.1M
2023-11-03 14,600.00 14,600.00 14,100.00 14,300.00 0.1M
2023-11-02 14,300.00 14,600.00 13,900.00 14,500.00 0.1M
2023-11-01 14,300.00 15,000.00 13,500.00 13,900.00 0.2M
2023-10-31 14,200.00 14,300.00 12,800.00 13,500.00 0.3M
2023-10-30 15,000.00 15,000.00 14,000.00 14,600.00 0.2M
2023-10-27 14,900.00 15,000.00 14,400.00 15,000.00 0.1M
2023-10-26 15,700.00 15,900.00 14,400.00 14,800.00 0.4M
2023-10-25 16,200.00 16,200.00 15,800.00 15,900.00 0.1M
2023-10-24 16,000.00 16,200.00 15,900.00 16,000.00 0.1M
2023-10-23 16,400.00 16,400.00 15,800.00 16,100.00 0.1M
2023-10-20 15,400.00 16,400.00 15,200.00 16,200.00 0.2M
2023-10-19 16,100.00 16,200.00 15,200.00 15,400.00 0.2M
2023-10-18 16,900.00 16,900.00 15,500.00 16,100.00 0.6M
2023-10-17 17,000.00 17,300.00 16,500.00 16,700.00 0.3M
2023-10-16 17,300.00 17,400.00 16,900.00 17,100.00 0.3M
2023-10-13 17,400.00 17,400.00 16,800.00 17,300.00 0.3M
2023-10-12 17,500.00 17,500.00 17,100.00 17,400.00 0.4M
2023-10-11 17,600.00 17,700.00 17,100.00 17,500.00 0.2M
2023-10-10 17,500.00 17,700.00 17,300.00 17,600.00 0.3M
2023-10-09 17,000.00 17,600.00 17,000.00 17,300.00 0.4M
2023-10-06 17,400.00 17,400.00 16,700.00 17,300.00 0.3M
2023-10-05 17,700.00 17,700.00 17,200.00 17,300.00 0.2M
2023-10-04 17,100.00 17,800.00 16,600.00 17,400.00 0.3M
2023-10-03 18,300.00 18,300.00 16,600.00 17,100.00 0.8M
2023-10-02 18,400.00 18,700.00 18,100.00 18,300.00 0.5M
2023-09-29 18,400.00 18,900.00 18,100.00 18,300.00 0.6M
2023-09-28 18,300.00 18,400.00 17,600.00 18,200.00 0.4M
2023-09-27 17,100.00 18,800.00 17,100.00 18,000.00 0.8M
2023-09-26 19,600.00 20,100.00 18,300.00 18,500.00 0.8M
2023-09-25 19,000.00 21,100.00 18,800.00 19,500.00 1.9M
2023-09-22 18,400.00 19,600.00 18,000.00 18,900.00 1.5M
2023-09-21 18,000.00 18,700.00 17,800.00 18,600.00 1.0M
2023-09-20 17,300.00 17,800.00 17,300.00 17,700.00 0.3M
2023-09-19 18,000.00 18,100.00 16,500.00 17,300.00 0.7M
2023-09-18 18,400.00 18,500.00 17,700.00 18,000.00 0.6M
2023-09-15 19,000.00 19,200.00 18,400.00 18,500.00 0.5M
2023-09-14 18,000.00 19,600.00 18,000.00 19,000.00 1.7M
2023-09-13 17,900.00 18,500.00 17,600.00 18,000.00 0.9M
2023-09-12 17,900.00 18,100.00 17,300.00 17,800.00 0.5M
2023-09-11 17,000.00 18,500.00 16,700.00 17,900.00 1.8M
2023-09-08 16,300.00 16,500.00 16,000.00 16,500.00 0.4M
2023-09-07 16,400.00 16,400.00 15,900.00 16,100.00 0.2M
2023-09-06 16,300.00 16,400.00 16,000.00 16,200.00 0.1M
2023-09-05 16,100.00 16,500.00 15,900.00 16,400.00 0.2M
2023-08-31 15,600.00 16,100.00 15,600.00 16,100.00 0.2M
2023-08-30 15,600.00 15,700.00 15,500.00 15,500.00 0.2M
2023-08-29 15,800.00 16,000.00 15,400.00 15,500.00 0.1M
2023-08-28 15,600.00 15,600.00 15,400.00 15,600.00 0.1M
2023-08-25 15,600.00 15,700.00 15,400.00 15,600.00 0.2M
2023-08-24 15,300.00 15,600.00 15,300.00 15,500.00 0.1M
2023-08-23 15,400.00 15,700.00 15,200.00 15,400.00 0.1M
2023-08-22 15,600.00 15,700.00 14,800.00 15,200.00 0.3M
2023-08-21 15,800.00 15,900.00 15,000.00 15,700.00 0.2M
2023-08-18 16,900.00 16,900.00 15,300.00 15,500.00 0.6M
2023-08-17 16,800.00 17,000.00 16,700.00 16,800.00 0.3M
2023-08-16 17,000.00 17,000.00 16,700.00 16,800.00 0.3M
2023-08-15 17,000.00 17,100.00 16,900.00 17,100.00 0.2M
2023-08-14 17,000.00 17,400.00 16,900.00 17,100.00 0.3M
2023-08-11 17,400.00 17,600.00 16,800.00 17,200.00 0.3M
2023-08-10 16,900.00 17,800.00 16,900.00 17,300.00 1.0M
2023-08-09 16,900.00 16,900.00 16,700.00 16,900.00 0.3M
2023-08-08 16,800.00 17,000.00 16,700.00 16,900.00 0.4M
2023-08-07 16,600.00 16,800.00 16,600.00 16,800.00 0.1M
2023-08-04 16,600.00 16,800.00 16,400.00 16,700.00 0.5M
2023-08-03 16,800.00 16,900.00 16,500.00 16,600.00 0.4M
2023-08-02 16,700.00 16,800.00 16,600.00 16,800.00 0.3M
2023-08-01 17,000.00 17,000.00 16,700.00 16,800.00 0.5M
2023-07-31 17,600.00 17,600.00 16,600.00 16,900.00 1.4M
2023-07-28 17,400.00 17,600.00 17,300.00 17,600.00 0.2M
2023-07-27 17,500.00 17,600.00 17,200.00 17,300.00 0.5M
2023-07-26 17,800.00 17,800.00 17,400.00 17,500.00 0.3M
2023-07-25 18,300.00 18,300.00 17,500.00 17,600.00 0.5M
2023-07-24 17,400.00 18,300.00 17,300.00 18,100.00 1.1M
2023-07-21 16,800.00 17,800.00 16,800.00 17,300.00 0.7M
2023-07-20 16,800.00 16,900.00 16,600.00 16,800.00 0.3M
2023-07-19 16,800.00 17,000.00 16,800.00 16,800.00 0.2M
2023-07-18 16,800.00 17,000.00 16,700.00 16,900.00 0.2M
2023-07-17 17,100.00 17,100.00 16,800.00 16,800.00 0.4M
2023-07-14 17,300.00 17,300.00 16,900.00 17,100.00 0.4M
2023-07-13 17,100.00 17,500.00 17,000.00 17,300.00 0.3M
2023-07-12 17,900.00 17,900.00 14,900.00 17,200.00 0.3M
2023-07-11 17,900.00 17,900.00 17,100.00 17,400.00 0.7M
2023-07-10 16,700.00 17,100.00 16,700.00 16,900.00 0.3M
2023-07-07 16,500.00 16,700.00 16,400.00 16,700.00 0.2M
2023-07-06 16,900.00 16,900.00 16,500.00 16,700.00 0.3M
2023-07-05 16,900.00 17,100.00 16,600.00 16,600.00 0.3M
2023-07-04 16,600.00 17,000.00 16,600.00 16,900.00 0.1M
2023-07-03 17,100.00 17,100.00 16,400.00 16,700.00 0.2M
2023-06-30 17,200.00 17,200.00 16,500.00 16,700.00 0.5M
2023-06-29 17,700.00 17,800.00 17,000.00 17,200.00 0.3M
2023-06-28 16,900.00 17,900.00 16,900.00 17,500.00 0.8M
2023-06-27 16,800.00 17,000.00 16,700.00 16,900.00 0.2M
2023-06-26 17,100.00 17,200.00 16,400.00 16,800.00 0.2M
2023-06-23 17,400.00 17,400.00 16,900.00 17,000.00 0.2M
2023-06-22 16,800.00 17,400.00 16,800.00 17,300.00 0.5M
2023-06-21 16,600.00 16,900.00 16,400.00 16,900.00 0.2M
2023-06-20 16,600.00 16,700.00 16,100.00 16,600.00 0.3M
2023-06-19 17,300.00 17,300.00 16,400.00 16,400.00 0.4M
2023-06-16 17,300.00 17,500.00 16,800.00 17,200.00 0.3M
2023-06-15 17,000.00 17,400.00 16,900.00 17,300.00 0.2M
2023-06-14 17,500.00 17,600.00 16,800.00 17,000.00 0.5M
2023-06-13 17,400.00 17,700.00 17,300.00 17,400.00 0.3M
2023-06-12 17,800.00 17,800.00 17,100.00 17,400.00 0.2M
2023-06-09 17,500.00 17,600.00 17,200.00 17,500.00 0.2M
2023-06-08 17,900.00 18,200.00 17,300.00 17,400.00 0.5M
2023-06-07 18,200.00 18,200.00 17,700.00 17,800.00 0.3M
2023-06-06 17,300.00 18,500.00 17,300.00 18,000.00 0.9M
2023-06-05 17,300.00 17,500.00 17,100.00 17,400.00 0.4M
2023-06-02 17,300.00 17,300.00 16,900.00 17,200.00 0.4M
2023-06-01 17,300.00 17,700.00 17,000.00 17,300.00 0.4M
2023-05-31 17,000.00 18,000.00 16,900.00 17,300.00 0.7M
2023-05-30 17,000.00 17,400.00 16,700.00 16,900.00 0.7M
2023-05-29 17,900.00 18,500.00 17,000.00 17,100.00 0.5M
2023-05-26 15,800.00 17,400.00 15,600.00 17,400.00 1.7M
2023-05-25 15,000.00 15,500.00 14,900.00 15,500.00 0.3M
2023-05-24 15,400.00 15,400.00 14,900.00 15,000.00 0.4M
2023-05-23 15,500.00 15,800.00 15,200.00 15,300.00 0.3M
2023-05-22 15,100.00 15,800.00 15,100.00 15,600.00 0.7M
2023-05-19 14,700.00 15,500.00 14,600.00 15,000.00 0.6M
2023-05-18 14,600.00 14,800.00 14,400.00 14,700.00 0.3M
2023-05-17 14,600.00 14,900.00 14,400.00 14,600.00 0.4M
2023-05-16 15,100.00 15,100.00 14,500.00 14,700.00 0.4M
2023-05-15 15,400.00 15,800.00 14,900.00 14,900.00 0.7M
2023-05-12 14,300.00 15,400.00 14,000.00 15,200.00 1.2M
2023-05-11 14,500.00 14,700.00 14,100.00 14,100.00 0.6M
2023-05-10 14,400.00 14,900.00 14,200.00 14,500.00 0.5M
2023-05-09 14,400.00 14,700.00 14,300.00 14,400.00 0.4M
2023-05-08 14,900.00 15,100.00 14,400.00 14,500.00 0.4M
2023-05-05 14,400.00 15,100.00 14,100.00 14,600.00 0.4M
2023-05-04 14,200.00 15,100.00 13,600.00 14,400.00 0.3M
2023-04-28 14,900.00 14,900.00 13,900.00 14,200.00 0.9M
2023-04-27 15,600.00 16,000.00 14,700.00 14,800.00 0.5M
2023-04-26 14,600.00 16,000.00 14,600.00 15,700.00 0.7M
2023-04-25 13,200.00 15,200.00 13,000.00 14,700.00 1.4M
2023-04-24 13,800.00 14,000.00 13,000.00 13,000.00 0.5M
2023-04-21 14,500.00 15,200.00 13,400.00 13,800.00 2.1M
2023-04-20 13,300.00 13,300.00 12,700.00 13,300.00 0.5M
2023-04-19 10,700.00 12,000.00 10,700.00 12,000.00 1.1M
2023-04-18 10,500.00 10,600.00 10,300.00 10,600.00 0.1M
2023-04-17 10,500.00 10,500.00 10,200.00 10,200.00 0.2M
2023-04-14 10,600.00 10,700.00 10,400.00 10,500.00 0.2M
2023-04-13 10,700.00 10,800.00 10,500.00 10,600.00 0.1M
2023-04-12 10,600.00 10,800.00 10,600.00 10,600.00 0.2M
2023-04-11 10,600.00 10,800.00 10,600.00 10,700.00 0.1M
2023-04-10 10,500.00 10,900.00 10,500.00 10,700.00 0.4M
2023-04-07 10,700.00 10,700.00 10,500.00 10,600.00 0.1M
2023-04-06 10,800.00 11,000.00 10,700.00 10,700.00 0.3M
2023-04-05 10,600.00 10,900.00 10,500.00 10,800.00 0.2M
2023-04-04 10,500.00 10,700.00 10,400.00 10,600.00 0.2M
2023-04-03 10,400.00 10,600.00 10,300.00 10,500.00 0.1M
2023-03-31 10,600.00 10,600.00 10,200.00 10,300.00 0.1M
2023-03-30 10,500.00 10,700.00 10,400.00 10,600.00 0.2M
2023-03-29 10,100.00 10,700.00 10,100.00 10,500.00 0.2M
2023-03-28 10,100.00 10,200.00 10,000.00 10,000.00 0.1M
2023-03-27 10,100.00 10,200.00 9,800.00 10,000.00 0.1M
2023-03-24 10,200.00 10,200.00 10,100.00 10,100.00 0.1M
2023-03-23 10,200.00 10,200.00 9,800.00 10,200.00 0.2M
2023-03-22 10,400.00 10,500.00 10,100.00 10,200.00 0.1M
2023-03-21 10,500.00 10,500.00 10,300.00 10,400.00 0.2M
2023-03-20 10,700.00 10,700.00 10,300.00 10,600.00 0.2M
2023-03-17 10,700.00 10,900.00 10,600.00 10,600.00 0.1M
2023-03-16 10,900.00 10,900.00 10,700.00 10,700.00 0.0M
2023-03-15 11,000.00 11,000.00 10,800.00 10,900.00 0.2M
2023-03-14 10,900.00 10,900.00 10,700.00 10,900.00 0.1M
2023-03-13 11,000.00 11,000.00 10,800.00 10,900.00 0.1M
2023-03-10 11,000.00 11,100.00 10,900.00 11,000.00 0.1M
2023-03-09 11,200.00 11,300.00 11,100.00 11,100.00 0.1M
2023-03-08 11,100.00 11,500.00 11,000.00 11,200.00 0.1M
2023-03-07 11,200.00 11,200.00 10,800.00 11,100.00 0.1M
2023-03-06 11,200.00 11,300.00 11,000.00 11,100.00 0.1M
2023-03-03 11,400.00 11,500.00 11,000.00 11,000.00 0.1M
2023-03-02 11,100.00 11,400.00 11,100.00 11,200.00 0.0M
2023-03-01 11,000.00 11,300.00 10,800.00 11,200.00 0.2M
2023-02-28 10,900.00 11,000.00 10,700.00 10,800.00 0.1M
2023-02-27 11,000.00 11,100.00 10,700.00 10,800.00 0.1M
2023-02-24 11,200.00 11,400.00 11,000.00 11,100.00 0.1M
2023-02-23 11,200.00 11,400.00 11,100.00 11,300.00 0.1M
2023-02-22 11,600.00 11,600.00 11,200.00 11,200.00 0.2M
2023-02-21 11,800.00 11,800.00 11,500.00 11,600.00 0.2M
2023-02-20 11,300.00 11,700.00 11,300.00 11,700.00 0.1M
2023-02-17 11,300.00 11,500.00 11,000.00 11,500.00 0.1M
2023-02-16 11,400.00 11,400.00 11,200.00 11,300.00 0.1M
2023-02-15 11,000.00 11,300.00 11,000.00 11,200.00 0.1M
2023-02-14 11,000.00 11,200.00 10,900.00 11,100.00 0.1M
2023-02-13 11,200.00 11,200.00 10,800.00 11,000.00 0.2M
2023-02-10 11,300.00 11,300.00 11,000.00 11,200.00 0.1M
2023-02-09 11,100.00 11,500.00 11,100.00 11,200.00 0.1M
2023-02-08 11,200.00 11,400.00 11,100.00 11,400.00 0.1M
2023-02-07 11,500.00 11,700.00 11,100.00 11,200.00 0.1M
2023-02-06 11,500.00 11,700.00 11,300.00 11,700.00 0.1M
2023-02-03 11,700.00 11,900.00 11,300.00 11,600.00 0.1M
2023-02-02 11,800.00 12,000.00 11,300.00 11,700.00 0.3M
2023-02-01 12,600.00 12,600.00 11,600.00 11,700.00 0.4M
2023-01-31 12,800.00 12,800.00 12,000.00 12,600.00 0.4M
2023-01-30 12,300.00 13,000.00 12,200.00 12,800.00 0.4M
2023-01-27 12,200.00 12,800.00 12,100.00 12,400.00 0.3M
2023-01-19 12,400.00 12,400.00 11,900.00 12,000.00 0.2M
2023-01-18 11,800.00 12,200.00 11,800.00 12,200.00 0.2M
2023-01-17 11,500.00 12,000.00 11,500.00 11,900.00 0.2M
2023-01-16 12,000.00 12,000.00 11,300.00 11,600.00 0.2M
2023-01-13 12,000.00 12,000.00 11,700.00 11,900.00 0.1M
2023-01-12 12,200.00 12,200.00 11,700.00 11,900.00 0.1M
2023-01-11 12,400.00 12,400.00 12,000.00 12,100.00 0.1M
2023-01-10 11,600.00 12,400.00 11,600.00 12,100.00 0.4M
2023-01-09 11,400.00 11,600.00 11,400.00 11,600.00 0.1M
2023-01-06 11,300.00 11,400.00 11,200.00 11,400.00 0.1M
2023-01-05 11,500.00 11,500.00 11,200.00 11,300.00 0.1M
2023-01-04 11,500.00 11,800.00 11,200.00 11,400.00 0.2M
2023-01-03 10,800.00 11,400.00 10,800.00 11,300.00 0.1M