Masan Consumer Corporation (HOSE:MCH)
Vietnam · Delayed Price · Currency is VND 142,000
0.00 (0.00%)
At close: Sep 3, 2026
Masan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 142,900.00 | 143,000.00 | 140,800.00 | 142,000.00 | 142,000.00 | -0.70% | 452,378 |
| Aug 28, 2026 | 143,000.00 | 143,500.00 | 140,900.00 | 143,000.00 | 143,000.00 | 0.70% | 805,710 |
| Aug 27, 2026 | 141,600.00 | 142,200.00 | 140,800.00 | 142,000.00 | 142,000.00 | 0.07% | 247,869 |
| Aug 26, 2026 | 142,100.00 | 142,300.00 | 140,600.00 | 141,900.00 | 141,900.00 | 0.07% | 1,473,353 |
| Aug 25, 2026 | 139,800.00 | 142,500.00 | 139,800.00 | 141,800.00 | 141,800.00 | 1.50% | 805,093 |
| Aug 24, 2026 | 140,300.00 | 140,800.00 | 139,300.00 | 139,700.00 | 139,700.00 | 0.14% | 300,391 |
| Aug 21, 2026 | 137,200.00 | 140,000.00 | 136,700.00 | 139,500.00 | 139,500.00 | 1.09% | 464,936 |
| Aug 20, 2026 | 136,500.00 | 138,500.00 | 136,500.00 | 138,000.00 | 138,000.00 | 1.02% | 555,106 |
| Aug 19, 2026 | 134,500.00 | 136,600.00 | 134,500.00 | 136,600.00 | 136,600.00 | 0.52% | 199,619 |
| Aug 18, 2026 | 137,300.00 | 137,300.00 | 134,000.00 | 135,900.00 | 135,900.00 | -0.73% | 332,615 |
| Aug 17, 2026 | 136,800.00 | 137,600.00 | 135,400.00 | 136,900.00 | 136,900.00 | 0.07% | 246,730 |
| Aug 14, 2026 | 136,900.00 | 138,900.00 | 135,000.00 | 136,800.00 | 136,800.00 | -0.07% | 321,856 |
| Aug 13, 2026 | 136,800.00 | 138,100.00 | 136,200.00 | 136,900.00 | 136,900.00 | 0.51% | 293,472 |
| Aug 12, 2026 | 136,000.00 | 138,200.00 | 135,400.00 | 136,200.00 | 136,200.00 | 0.15% | 262,991 |
| Aug 11, 2026 | 136,200.00 | 137,000.00 | 135,500.00 | 136,000.00 | 136,000.00 | - | 186,537 |
| Aug 10, 2026 | 135,000.00 | 136,000.00 | 133,500.00 | 136,000.00 | 136,000.00 | 0.82% | 217,848 |
| Aug 7, 2026 | 136,900.00 | 137,000.00 | 135,000.00 | 136,900.00 | 134,900.00 | - | 280,986 |
| Aug 6, 2026 | 137,000.00 | 137,200.00 | 136,000.00 | 136,900.00 | 134,900.00 | -0.07% | 79,096 |
| Aug 5, 2026 | 138,000.00 | 138,000.00 | 137,000.00 | 137,000.00 | 134,998.54 | -0.72% | 649,430 |
| Aug 4, 2026 | 137,600.00 | 138,100.00 | 135,300.00 | 138,000.00 | 135,983.93 | 0.22% | 1,827,183 |
| Aug 3, 2026 | 140,900.00 | 141,000.00 | 136,800.00 | 137,700.00 | 135,688.31 | -2.34% | 1,221,144 |
| Jul 31, 2026 | 143,000.00 | 143,600.00 | 139,900.00 | 141,000.00 | 138,940.10 | -1.33% | 1,492,972 |
| Jul 30, 2026 | 138,900.00 | 142,900.00 | 137,000.00 | 142,900.00 | 140,812.34 | 2.88% | 1,096,859 |
| Jul 29, 2026 | 139,000.00 | 139,600.00 | 137,000.00 | 138,900.00 | 136,870.78 | - | 895,273 |
| Jul 28, 2026 | 137,500.00 | 139,400.00 | 135,500.00 | 138,900.00 | 136,870.78 | 1.02% | 2,260,280 |
| Jul 27, 2026 | 135,000.00 | 138,000.00 | 135,000.00 | 137,500.00 | 135,491.23 | 1.85% | 553,919 |
| Jul 24, 2026 | 135,800.00 | 136,000.00 | 133,200.00 | 135,000.00 | 133,027.76 | -0.74% | 90,479 |
| Jul 23, 2026 | 134,800.00 | 136,000.00 | 133,300.00 | 136,000.00 | 134,013.15 | 0.89% | 166,960 |
| Jul 22, 2026 | 135,700.00 | 139,000.00 | 133,500.00 | 134,800.00 | 132,830.68 | -2.18% | 270,561 |
| Jul 21, 2026 | 135,100.00 | 138,200.00 | 134,500.00 | 137,800.00 | 135,786.85 | 1.85% | 377,296 |
| Jul 20, 2026 | 139,000.00 | 139,000.00 | 134,300.00 | 135,300.00 | 133,323.37 | -2.59% | 157,300 |
| Jul 17, 2026 | 137,800.00 | 140,000.00 | 136,500.00 | 138,900.00 | 136,870.78 | 0.80% | 358,448 |
| Jul 16, 2026 | 138,800.00 | 138,800.00 | 135,100.00 | 137,800.00 | 135,786.85 | -0.14% | 112,630 |
| Jul 15, 2026 | 140,000.00 | 141,800.00 | 137,200.00 | 138,000.00 | 135,983.93 | -1.36% | 167,563 |
| Jul 14, 2026 | 133,900.00 | 139,900.00 | 133,900.00 | 139,900.00 | 137,856.17 | 4.40% | 370,536 |
| Jul 13, 2026 | 136,800.00 | 136,800.00 | 133,100.00 | 134,000.00 | 132,042.37 | -1.47% | 8,203,324 |
| Jul 10, 2026 | 133,800.00 | 137,100.00 | 133,700.00 | 136,000.00 | 134,013.15 | 1.64% | 114,409 |
| Jul 9, 2026 | 134,600.00 | 135,200.00 | 132,800.00 | 133,800.00 | 131,845.29 | -2.19% | 175,245 |
| Jul 8, 2026 | 137,600.00 | 138,400.00 | 134,000.00 | 136,800.00 | 134,801.46 | -0.58% | 188,993 |
| Jul 7, 2026 | 137,900.00 | 139,500.00 | 137,000.00 | 137,600.00 | 135,589.77 | -1.01% | 16,144,491 |
| Jul 6, 2026 | 140,400.00 | 141,400.00 | 138,000.00 | 139,000.00 | 136,969.32 | -1.00% | 334,538 |
| Jul 3, 2026 | 138,700.00 | 141,400.00 | 138,700.00 | 140,400.00 | 138,348.87 | 1.23% | 628,739 |
| Jul 2, 2026 | 141,000.00 | 142,000.00 | 138,000.00 | 138,700.00 | 136,673.70 | -1.42% | 313,662 |
| Jul 1, 2026 | 135,000.00 | 141,500.00 | 135,000.00 | 140,700.00 | 138,644.49 | 5.00% | 3,387,109 |
| Jun 30, 2026 | 131,200.00 | 134,600.00 | 131,200.00 | 134,000.00 | 132,042.37 | 2.29% | 287,744 |
| Jun 29, 2026 | 128,900.00 | 132,200.00 | 128,800.00 | 131,000.00 | 129,086.19 | 2.50% | 217,122 |
| Jun 26, 2026 | 127,100.00 | 128,600.00 | 127,000.00 | 127,800.00 | 125,932.94 | -0.16% | 2,383,153 |
| Jun 25, 2026 | 127,100.00 | 128,600.00 | 127,000.00 | 128,000.00 | 126,130.02 | - | 330,323 |
| Jun 24, 2026 | 128,300.00 | 128,300.00 | 126,100.00 | 128,000.00 | 126,130.02 | 0.71% | 472,976 |
| Jun 23, 2026 | 128,600.00 | 129,200.00 | 127,000.00 | 127,100.00 | 125,243.17 | -1.09% | 240,652 |