HOSE · MCH · stock
Masan Consumer Corporation (MCH) stock price history
Every HOSE trading session of Masan Consumer Corporation from Jan 5, 2017 to Sep 28, 2026: 2,406 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCH adjusted close, 2017 to 2026
- ₫179,210
- All time high, 2025
- ₫184,420
- 52 week high, ₫100,230 low
- 2,406
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MCH key facts
- Masan Consumer Corporation (MCH) closed at ₫138,000 on Sep 28, 2026 on HOSE.
- MCH's all time high close is ₫179,210, set on Dec 25, 2025; its all time low close is ₫14,620 on Aug 29, 2017.
- MCH's 52 week range is ₫100,230 to ₫184,420.
- MCH returned +32.3% over the year to Sep 28, 2026 and +146.5% over five years.
- Since Jan 5, 2017 MCH returned +447%, +19.1% a year compounded.
- MCH's deepest drawdown was -52.9% from Aug 27, 2021 to May 4, 2023.
- DataCedar holds 2,406 daily sessions of MCH history from Jan 5, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MCH price chart, 2017 to 2026
MCH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +9.6% |
| 6 months | -3.6% |
| Year to date | -22.5% |
| 1 year | +32.3% |
| 3 years | +280.4% |
| 5 years | +146.5% |
| 10 years | n/a |
| Since Jan 5, 2017 | +446.5% |
| Compound annual growth, 9.7 years | +19.1% |
MCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫179,210 on Dec 25, 2025
- All time low close
- ₫14,620 on Aug 29, 2017
- 52 week high
- ₫184,420 on Dec 2, 2025
- 52 week low
- ₫100,230 on Oct 21, 2025
- Deepest drawdown
- -52.9% from Aug 27, 2021 to May 4, 2023, recovered Mar 4, 2024
- Best single session
- +13.2% on Apr 10, 2025
- Worst single session
- -14.1% on Apr 8, 2025
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2017
- 5.5×
- Best calendar year
- 2024, +239%
- Worst calendar year
- 2022, -36%
MCH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 5, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫179,530 | ₫179,530 | ₫123,170 | ₫138,000 | -22.5% | 66.5M | 180 |
| 2025 | ₫143,700 | ₫184,420 | ₫80,980 | ₫178,000 | +26.2% | 69.5M | 244 |
| 2024 | ₫41,620 | ₫143,760 | ₫37,760 | ₫141,000 | +238.8% | 28.1M | 250 |
| 2023 | ₫33,690 | ₫41,770 | ₫27,480 | ₫41,620 | +23.5% | 7.1M | 249 |
| 2022 | ₫52,470 | ₫54,050 | ₫29,230 | ₫33,690 | -35.8% | 4.1M | 248 |
| 2021 | ₫40,940 | ₫62,970 | ₫36,820 | ₫52,470 | +30.2% | 5.2M | 250 |
| 2020 | ₫29,540 | ₫40,940 | ₫20,780 | ₫40,290 | +37.3% | 10.1M | 252 |
| 2019 | ₫33,500 | ₫38,870 | ₫25,590 | ₫29,340 | -15.0% | 3.6M | 242 |
| 2018 | ₫19,360 | ₫34,580 | ₫18,040 | ₫34,510 | +79.1% | 6.9M | 245 |
| 2017 | ₫35,350 | ₫35,350 | ₫14,590 | ₫19,270 | n/a | 5.7M | 246 |
MCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫138,000 | -3.5% |
| August 2026 | ₫143,000 | +2.9% |
| July 2026 | ₫138,940 | +5.2% |
| June 2026 | ₫132,040 | -0.7% |
| May 2026 | ₫133,030 | -1.5% |
| April 2026 | ₫135,000 | -4.9% |
| March 2026 | ₫141,900 | +2.1% |
| February 2026 | ₫138,940 | -11.4% |
| January 2026 | ₫156,780 | -11.9% |
| December 2025 | ₫178,000 | +2.7% |
| November 2025 | ₫173,270 | +35.5% |
| October 2025 | ₫127,890 | +23.4% |
About the MCH data
Daily bars. 2,406 sessions from Jan 5, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- LPB Fortune Vietnam Joint Stock Commercial Bank
- LPS Lps Securities Joint Stock Company
- LSS Lam Son Sugar Cane Joint Stock Corporation
- MBB Military Commercial Joint Stock Bank
- MCM MocChau Dairy Cattle Breeding Joint Stock Company
- MCP My Chau Printing and Packaging Corporation
- MDG Mien Dong Joint Stock Company
- MHC MHC Joint Stock Company
Common questions
MCH share price history
