Masan Consumer Corporation (HOSE:MCH)
Vietnam · Delayed Price · Currency is VND 135,000
-1,000 (-0.74%)
At close: Jul 24, 2026
Masan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 135,800.00 | 136,000.00 | 133,200.00 | 135,000.00 | 135,000.00 | -0.74% | 90,479 |
| Jul 23, 2026 | 134,800.00 | 136,000.00 | 133,300.00 | 136,000.00 | 136,000.00 | 0.89% | 166,960 |
| Jul 22, 2026 | 135,700.00 | 139,000.00 | 133,500.00 | 134,800.00 | 134,800.00 | -2.18% | 270,561 |
| Jul 21, 2026 | 135,100.00 | 138,200.00 | 134,500.00 | 137,800.00 | 137,800.00 | 1.85% | 377,296 |
| Jul 20, 2026 | 134,700.00 | 135,300.00 | 134,300.00 | 135,300.00 | 135,300.00 | -2.59% | 31,718 |
| Jul 17, 2026 | 137,800.00 | 140,000.00 | 136,500.00 | 138,900.00 | 138,900.00 | 0.80% | 358,448 |
| Jul 16, 2026 | 138,800.00 | 138,800.00 | 135,100.00 | 137,800.00 | 137,800.00 | -0.14% | 112,630 |
| Jul 15, 2026 | 140,000.00 | 141,800.00 | 137,200.00 | 138,000.00 | 138,000.00 | -1.36% | 167,563 |
| Jul 14, 2026 | 133,900.00 | 139,900.00 | 133,900.00 | 139,900.00 | 139,900.00 | 4.40% | 370,536 |
| Jul 13, 2026 | 136,800.00 | 136,800.00 | 133,100.00 | 134,000.00 | 134,000.00 | -1.47% | 8,203,324 |
| Jul 10, 2026 | 133,800.00 | 137,100.00 | 133,700.00 | 136,000.00 | 136,000.00 | 1.64% | 114,409 |
| Jul 9, 2026 | 134,600.00 | 135,200.00 | 132,800.00 | 133,800.00 | 133,800.00 | -2.19% | 175,245 |
| Jul 8, 2026 | 137,600.00 | 138,400.00 | 134,000.00 | 136,800.00 | 136,800.00 | -0.58% | 188,993 |
| Jul 7, 2026 | 137,900.00 | 139,500.00 | 137,000.00 | 137,600.00 | 137,600.00 | -1.01% | 16,144,491 |
| Jul 6, 2026 | 140,400.00 | 141,400.00 | 138,000.00 | 139,000.00 | 139,000.00 | -1.00% | 334,538 |
| 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 |