Masan Consumer Corporation (HOSE:MCH)
Vietnam · Delayed Price · Currency is VND 130,400
-600 (-0.46%)
At close: May 22, 2026
Masan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 141,200.00 | 141,300.00 | 139,500.00 | 140,100.00 | 140,100.00 | -0.85% | 338,096 |
| Apr 20, 2026 | 141,000.00 | 141,600.00 | 140,600.00 | 141,300.00 | 141,300.00 | 0.21% | 312,473 |
| Apr 17, 2026 | 140,000.00 | 143,700.00 | 139,600.00 | 141,000.00 | 141,000.00 | 0.71% | 305,716 |
| Apr 16, 2026 | 140,000.00 | 140,100.00 | 139,000.00 | 140,000.00 | 140,000.00 | - | 301,865 |
| Apr 15, 2026 | 140,000.00 | 140,000.00 | 139,000.00 | 140,000.00 | 140,000.00 | - | 320,573 |
| Apr 14, 2026 | 140,000.00 | 140,300.00 | 139,000.00 | 140,000.00 | 140,000.00 | - | 302,840 |
| Apr 13, 2026 | 140,000.00 | 140,000.00 | 138,200.00 | 140,000.00 | 140,000.00 | - | 312,640 |
| Apr 10, 2026 | 140,400.00 | 140,600.00 | 139,500.00 | 140,000.00 | 140,000.00 | -0.28% | 259,050 |
| Apr 9, 2026 | 141,200.00 | 141,200.00 | 137,600.00 | 140,400.00 | 140,400.00 | -0.57% | 377,954 |
| Apr 8, 2026 | 143,400.00 | 143,400.00 | 140,000.00 | 141,200.00 | 141,200.00 | 0.79% | 201,453 |
| Apr 7, 2026 | 140,100.00 | 140,100.00 | 138,600.00 | 140,100.00 | 140,100.00 | - | 173,011 |
| Apr 6, 2026 | 139,900.00 | 142,400.00 | 139,600.00 | 140,100.00 | 140,100.00 | -0.43% | 191,958 |
| Apr 3, 2026 | 141,000.00 | 143,000.00 | 138,100.00 | 140,700.00 | 140,700.00 | -0.21% | 207,511 |
| Apr 2, 2026 | 142,000.00 | 142,800.00 | 139,800.00 | 141,000.00 | 141,000.00 | -2.08% | 266,491 |
| Apr 1, 2026 | 144,000.00 | 145,000.00 | 143,000.00 | 144,000.00 | 144,000.00 | - | 171,873 |
| Mar 31, 2026 | 144,500.00 | 144,500.00 | 141,700.00 | 144,000.00 | 144,000.00 | -0.35% | 170,780 |
| Mar 30, 2026 | 144,000.00 | 144,800.00 | 140,200.00 | 144,500.00 | 144,500.00 | -0.48% | 178,807 |
| Mar 27, 2026 | 146,000.00 | 146,000.00 | 141,900.00 | 145,200.00 | 145,200.00 | -1.22% | 225,058 |
| Mar 26, 2026 | 147,400.00 | 147,400.00 | 144,500.00 | 147,000.00 | 147,000.00 | -0.34% | 63,007 |
| Mar 25, 2026 | 147,500.00 | 148,000.00 | 144,000.00 | 147,500.00 | 147,500.00 | - | 197,796 |
| Mar 24, 2026 | 149,100.00 | 150,000.00 | 143,500.00 | 147,500.00 | 147,500.00 | 1.30% | 114,376 |
| Mar 23, 2026 | 147,500.00 | 150,000.00 | 144,200.00 | 145,600.00 | 145,600.00 | -6.06% | 487,335 |
| Mar 20, 2026 | 158,000.00 | 159,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | -3.73% | 7,985,151 |
| Mar 19, 2026 | 155,500.00 | 161,000.00 | 154,000.00 | 161,000.00 | 161,000.00 | - | 822,357 |
| Mar 18, 2026 | 162,000.00 | 163,000.00 | 150,200.00 | 161,000.00 | 161,000.00 | 0.50% | 1,136,126 |
| Mar 17, 2026 | 153,900.00 | 160,200.00 | 150,300.00 | 160,200.00 | 160,200.00 | 6.94% | 2,592,633 |
| Mar 16, 2026 | 149,800.00 | 149,800.00 | 148,100.00 | 149,800.00 | 149,800.00 | 7.00% | 1,485,519 |
| Mar 13, 2026 | 139,000.00 | 140,400.00 | 135,200.00 | 140,000.00 | 140,000.00 | -0.28% | 383,843 |
| Mar 12, 2026 | 145,200.00 | 145,200.00 | 138,500.00 | 140,400.00 | 140,400.00 | -3.17% | 119,771 |
| Mar 11, 2026 | 136,500.00 | 145,000.00 | 136,500.00 | 145,000.00 | 145,000.00 | 5.07% | 94,814 |