Masan Consumer Corporation (HOSE:MCH)
Vietnam
· Delayed Price · Currency is VND 139,500
0.00 (0.00%)
At close: Apr 28, 2026
Masan Consumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 132,300.00 | 141,400.00 | 132,300.00 | 138,000.00 | 138,000.00 | 4.39% | 327,299 |
| Mar 9, 2026 | 132,500.00 | 133,400.00 | 132,200.00 | 132,200.00 | 132,200.00 | -6.97% | 212,356 |
| Mar 6, 2026 | 149,500.00 | 149,500.00 | 141,800.00 | 142,100.00 | 142,100.00 | -5.33% | 219,572 |
| Mar 5, 2026 | 165,000.00 | 166,000.00 | 150,000.00 | 150,100.00 | 150,100.00 | -6.19% | 326,077 |
| Mar 4, 2026 | 152,000.00 | 160,000.00 | 151,100.00 | 160,000.00 | 160,000.00 | 6.10% | 812,178 |
| Mar 3, 2026 | 137,000.00 | 150,800.00 | 137,000.00 | 150,800.00 | 150,800.00 | 6.95% | 441,706 |
| Mar 2, 2026 | 135,000.00 | 141,000.00 | 134,800.00 | 141,000.00 | 141,000.00 | - | 261,819 |
| Feb 27, 2026 | 144,100.00 | 144,500.00 | 139,000.00 | 141,000.00 | 141,000.00 | -3.42% | 327,836 |
| Feb 26, 2026 | 146,000.00 | 146,000.00 | 144,000.00 | 146,000.00 | 146,000.00 | -0.68% | 50,243 |
| Feb 25, 2026 | 146,800.00 | 148,500.00 | 138,600.00 | 147,000.00 | 147,000.00 | -1.34% | 217,766 |
| Feb 24, 2026 | 147,000.00 | 149,000.00 | 145,800.00 | 149,000.00 | 149,000.00 | - | 54,522 |
| Feb 23, 2026 | 149,000.00 | 149,000.00 | 145,600.00 | 149,000.00 | 149,000.00 | - | 86,823 |
| Feb 13, 2026 | 145,000.00 | 149,000.00 | 145,000.00 | 149,000.00 | 149,000.00 | - | 73,494 |
| Feb 12, 2026 | 145,700.00 | 150,000.00 | 144,700.00 | 149,000.00 | 149,000.00 | -0.67% | 225,671 |
| Feb 11, 2026 | 150,000.00 | 150,000.00 | 143,100.00 | 150,000.00 | 150,000.00 | - | 4,583,485 |
| Feb 10, 2026 | 152,200.00 | 152,200.00 | 141,700.00 | 150,000.00 | 150,000.00 | -1.51% | 352,007 |
| Feb 9, 2026 | 152,300.00 | 152,400.00 | 151,200.00 | 152,300.00 | 152,300.00 | - | 122,799 |
| 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 |