Masan Consumer Corporation (HOSE:MCH)
Vietnam · Delayed Price · Currency is VND 140,400
+1,700 (1.23%)
At close: Jul 3, 2026
Masan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 138,700.00 | 141,400.00 | 138,700.00 | 140,400.00 | 140,400.00 | 1.23% | 628,739 |
| Jul 2, 2026 | 141,000.00 | 142,000.00 | 138,000.00 | 138,700.00 | 138,700.00 | -1.42% | 313,662 |
| Jul 1, 2026 | 135,000.00 | 141,500.00 | 135,000.00 | 140,700.00 | 140,700.00 | 5.00% | 3,387,109 |
| Jun 30, 2026 | 131,200.00 | 134,600.00 | 131,200.00 | 134,000.00 | 134,000.00 | 2.29% | 287,744 |
| Jun 29, 2026 | 128,900.00 | 132,200.00 | 128,800.00 | 131,000.00 | 131,000.00 | 2.50% | 217,122 |
| Jun 26, 2026 | 127,100.00 | 128,600.00 | 127,000.00 | 127,800.00 | 127,800.00 | -0.16% | 2,383,153 |
| Jun 25, 2026 | 127,100.00 | 128,600.00 | 127,000.00 | 128,000.00 | 128,000.00 | - | 330,323 |
| Jun 24, 2026 | 128,300.00 | 128,300.00 | 126,100.00 | 128,000.00 | 128,000.00 | 0.71% | 472,976 |
| Jun 23, 2026 | 128,600.00 | 129,200.00 | 127,000.00 | 127,100.00 | 127,100.00 | -1.09% | 240,652 |
| Jun 22, 2026 | 126,500.00 | 128,900.00 | 126,500.00 | 128,500.00 | 128,500.00 | 1.58% | 464,045 |
| Jun 19, 2026 | 129,500.00 | 130,000.00 | 126,500.00 | 126,500.00 | 126,500.00 | -2.69% | 466,479 |
| Jun 18, 2026 | 129,400.00 | 130,000.00 | 129,100.00 | 130,000.00 | 130,000.00 | - | 106,175 |
| Jun 17, 2026 | 129,500.00 | 130,300.00 | 129,300.00 | 130,000.00 | 130,000.00 | -0.23% | 477,382 |
| Jun 16, 2026 | 130,400.00 | 130,400.00 | 129,300.00 | 130,300.00 | 130,300.00 | - | 472,760 |
| Jun 15, 2026 | 129,500.00 | 130,300.00 | 129,300.00 | 130,300.00 | 130,300.00 | - | 106,595 |
| Jun 12, 2026 | 130,200.00 | 130,300.00 | 129,400.00 | 130,300.00 | 130,300.00 | - | 473,278 |
| Jun 11, 2026 | 130,300.00 | 130,300.00 | 129,400.00 | 130,300.00 | 130,300.00 | - | 463,339 |
| Jun 10, 2026 | 130,000.00 | 130,500.00 | 129,500.00 | 130,300.00 | 130,300.00 | 0.23% | 93,530 |
| Jun 9, 2026 | 129,500.00 | 130,000.00 | 129,000.00 | 130,000.00 | 130,000.00 | 0.39% | 461,564 |
| Jun 8, 2026 | 131,000.00 | 131,500.00 | 128,500.00 | 129,500.00 | 129,500.00 | -1.52% | 483,048 |
| Jun 5, 2026 | 132,400.00 | 132,400.00 | 130,500.00 | 131,500.00 | 131,500.00 | -0.75% | 105,144 |
| Jun 4, 2026 | 132,000.00 | 133,000.00 | 131,000.00 | 132,500.00 | 132,500.00 | - | 463,935 |
| Jun 3, 2026 | 131,600.00 | 132,500.00 | 130,100.00 | 132,500.00 | 132,500.00 | - | 99,869 |
| Jun 2, 2026 | 133,900.00 | 133,900.00 | 131,600.00 | 132,500.00 | 132,500.00 | - | 490,958 |
| Jun 1, 2026 | 133,800.00 | 134,000.00 | 131,400.00 | 132,500.00 | 132,500.00 | -1.85% | 467,955 |
| May 29, 2026 | 129,000.00 | 135,000.00 | 127,500.00 | 135,000.00 | 135,000.00 | 3.45% | 542,952 |
| May 28, 2026 | 132,300.00 | 132,300.00 | 130,000.00 | 130,500.00 | 130,500.00 | -1.29% | 63,501 |
| May 27, 2026 | 132,100.00 | 132,500.00 | 131,300.00 | 132,200.00 | 132,200.00 | 0.30% | 450,201 |
| May 26, 2026 | 131,900.00 | 131,900.00 | 130,200.00 | 131,800.00 | 131,800.00 | 0.61% | 839,237 |
| May 25, 2026 | 128,300.00 | 131,000.00 | 128,300.00 | 131,000.00 | 131,000.00 | 0.46% | 116,082 |
| May 22, 2026 | 131,000.00 | 131,000.00 | 129,000.00 | 130,400.00 | 130,400.00 | -0.46% | 833,544 |
| May 21, 2026 | 131,000.00 | 132,000.00 | 130,300.00 | 131,000.00 | 131,000.00 | - | 433,086 |
| May 20, 2026 | 131,800.00 | 131,800.00 | 128,100.00 | 131,000.00 | 131,000.00 | - | 110,222 |
| May 19, 2026 | 133,700.00 | 133,700.00 | 131,000.00 | 131,000.00 | 131,000.00 | -0.76% | 451,222 |
| May 18, 2026 | 132,800.00 | 133,000.00 | 130,000.00 | 132,000.00 | 132,000.00 | -0.75% | 429,669 |
| May 15, 2026 | 135,000.00 | 135,500.00 | 132,100.00 | 133,000.00 | 133,000.00 | -0.75% | 102,866 |
| May 14, 2026 | 131,900.00 | 134,400.00 | 130,100.00 | 134,000.00 | 134,000.00 | 3.08% | 451,838 |
| May 13, 2026 | 125,600.00 | 130,000.00 | 125,600.00 | 130,000.00 | 130,000.00 | 3.17% | 435,203 |
| May 12, 2026 | 125,100.00 | 126,500.00 | 125,000.00 | 126,000.00 | 126,000.00 | - | 442,365 |
| May 11, 2026 | 130,900.00 | 131,400.00 | 126,000.00 | 126,000.00 | 126,000.00 | -3.67% | 491,541 |
| May 8, 2026 | 131,200.00 | 132,600.00 | 130,500.00 | 130,800.00 | 130,800.00 | -0.68% | 101,671 |
| May 7, 2026 | 131,200.00 | 134,700.00 | 130,500.00 | 131,700.00 | 131,700.00 | - | 428,296 |
| May 6, 2026 | 134,000.00 | 135,000.00 | 131,000.00 | 131,700.00 | 131,700.00 | -2.44% | 295,755 |
| May 5, 2026 | 136,500.00 | 136,500.00 | 134,000.00 | 135,000.00 | 135,000.00 | -1.10% | 43,763 |
| May 4, 2026 | 137,000.00 | 138,000.00 | 133,000.00 | 136,500.00 | 136,500.00 | -0.36% | 193,810 |
| Apr 29, 2026 | 137,700.00 | 138,000.00 | 135,000.00 | 137,000.00 | 137,000.00 | -1.79% | 219,524 |
| Apr 28, 2026 | 137,700.00 | 139,500.00 | 137,700.00 | 139,500.00 | 139,500.00 | - | 83,145 |
| Apr 24, 2026 | 140,000.00 | 140,300.00 | 138,300.00 | 139,500.00 | 139,500.00 | -0.36% | 237,481 |
| Apr 23, 2026 | 138,700.00 | 140,000.00 | 138,100.00 | 140,000.00 | 140,000.00 | -0.07% | 330,949 |
| Apr 22, 2026 | 139,800.00 | 140,100.00 | 138,300.00 | 140,100.00 | 140,100.00 | - | 328,999 |