Masan Consumer Corporation (HOSE:MCH)
Vietnam · Delayed Price · Currency is VND 152,300
0.00 (0.00%)
At close: Feb 9, 2026
Masan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 154,600.00 | 154,600.00 | 151,800.00 | 152,300.00 | 152,300.00 | -1.49% | 114,237 |
| Feb 5, 2026 | 157,200.00 | 158,000.00 | 154,600.00 | 154,600.00 | 154,600.00 | -1.65% | 114,876 |
| Feb 4, 2026 | 155,600.00 | 158,200.00 | 155,000.00 | 157,200.00 | 157,200.00 | 1.03% | 178,150 |
| Feb 3, 2026 | 153,900.00 | 156,900.00 | 152,100.00 | 155,600.00 | 155,600.00 | 1.10% | 221,984 |
| Feb 2, 2026 | 159,000.00 | 159,200.00 | 152,900.00 | 153,900.00 | 153,900.00 | -3.27% | 198,912 |
| Jan 30, 2026 | 161,900.00 | 161,900.00 | 158,200.00 | 159,100.00 | 159,100.00 | 0.63% | 204,622 |
| Jan 29, 2026 | 156,500.00 | 162,000.00 | 156,500.00 | 158,100.00 | 158,100.00 | 0.64% | 472,147 |
| Jan 28, 2026 | 158,500.00 | 159,100.00 | 156,500.00 | 157,100.00 | 157,100.00 | -0.88% | 201,046 |
| Jan 27, 2026 | 158,500.00 | 158,900.00 | 156,000.00 | 158,500.00 | 158,500.00 | - | 149,626 |
| Jan 26, 2026 | 160,700.00 | 160,800.00 | 157,000.00 | 158,500.00 | 158,500.00 | -0.19% | 131,274 |
| Jan 23, 2026 | 158,900.00 | 160,000.00 | 157,500.00 | 158,800.00 | 158,800.00 | - | 1,167,218 |
| Jan 22, 2026 | 160,500.00 | 160,500.00 | 156,000.00 | 158,800.00 | 158,800.00 | -0.63% | 214,948 |
| Jan 21, 2026 | 161,800.00 | 162,000.00 | 158,000.00 | 159,800.00 | 159,800.00 | -1.24% | 189,453 |
| Jan 20, 2026 | 160,000.00 | 165,000.00 | 160,000.00 | 161,800.00 | 161,800.00 | 1.13% | 245,425 |
| Jan 19, 2026 | 160,000.00 | 160,000.00 | 155,000.00 | 160,000.00 | 160,000.00 | - | 307,553 |
| Jan 16, 2026 | 165,000.00 | 165,000.00 | 156,000.00 | 160,000.00 | 160,000.00 | -3.03% | 490,358 |
| Jan 15, 2026 | 165,500.00 | 166,200.00 | 163,900.00 | 165,000.00 | 165,000.00 | -1.79% | 371,713 |
| Jan 14, 2026 | 165,200.00 | 169,700.00 | 165,200.00 | 168,000.00 | 168,000.00 | -1.12% | 97,528 |
| Jan 13, 2026 | 171,500.00 | 172,800.00 | 164,000.00 | 169,900.00 | 169,900.00 | -1.68% | 323,210 |
| Jan 12, 2026 | 172,500.00 | 173,100.00 | 170,000.00 | 172,800.00 | 172,800.00 | -1.82% | 111,689 |
| Jan 9, 2026 | 175,000.00 | 179,100.00 | 170,000.00 | 176,000.00 | 176,000.00 | -1.25% | 190,673 |
| Jan 8, 2026 | 179,632.83 | 179,632.83 | 177,327.74 | 178,233.31 | 176,175.19 | -1.59% | 3,929,984 |
| Jan 7, 2026 | 179,715.16 | 181,114.68 | 178,397.96 | 181,114.68 | 179,023.29 | - | 490,311 |
| Jan 6, 2026 | 181,608.63 | 181,608.63 | 180,126.78 | 181,114.68 | 179,023.29 | -0.54% | 1,639,191 |
| Jan 5, 2026 | 184,325.35 | 184,325.35 | 177,657.04 | 182,102.58 | 179,999.78 | -0.36% | 559,183 |
| Dec 31, 2025 | 182,102.58 | 185,230.92 | 182,102.58 | 182,761.18 | 180,650.77 | 0.36% | 174,354 |
| Dec 30, 2025 | 181,032.35 | 182,102.58 | 180,291.43 | 182,102.58 | 179,999.78 | 0.50% | 465,772 |
| Dec 29, 2025 | 181,114.68 | 181,197.00 | 176,175.19 | 181,197.00 | 179,104.66 | 0.05% | 2,179,689 |
| Dec 26, 2025 | 177,821.68 | 182,349.55 | 177,821.68 | 181,114.68 | 179,023.29 | -1.57% | 513,888 |