Friday, November 8, 2024 11:27:40 AM - Markets open
VN-INDEX 1,254.76 -4.99/-0.40%
HNX-INDEX 226.89 -0.60/-0.27%
UPCOM-INDEX 92.09 -0.23/-0.25%
Masan Consumer Corporation (MCH : UPCOM)
Consumer Goods : Food Products
215.00 -3.10/-1.42%
11:25:00 AM
Closing price on 10/25/2022
72.00 +0.60/+0.84%
Open 70.00
High 73.00
Low 66.00
Volume 26,600
Split-adjusted Price 61.18

Create Alert at: 204 226 237 ...
MCH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/25/2022 +0.60 / +0.84% 70.00 73.00 66.00 72.00 70.70 61.18 26,600
10/24/2022 -2.60 / -3.58% 72.60 72.60 70.00 70.00 71.40 59.48 15,200
10/21/2022 -1.40 / -1.89% 73.50 73.80 71.80 72.70 72.60 61.78 40,974
10/20/2022 +0.40 / +0.54% 75.00 75.10 73.50 74.70 74.10 63.48 14,300
10/19/2022 +4.90 / +6.89% 72.00 76.80 72.00 76.00 74.30 64.58 22,040
10/18/2022 +2.70 / +3.87% 70.00 72.50 70.00 72.50 71.10 61.61 40,500
10/17/2022 -0.50 / -0.71% 70.50 72.00 69.00 70.00 69.80 59.48 121,200
10/14/2022 +0.40 / +0.57% 71.00 72.50 70.00 71.00 70.50 60.33 91,281
10/13/2022 -0.20 / -0.28% 70.00 71.60 70.00 71.00 70.60 60.33 61,400
10/12/2022 -5.30 / -6.95% 73.90 74.00 64.90 71.00 71.20 60.33 101,100
10/11/2022 -2.00 / -2.60% 80.00 80.00 73.00 75.00 76.30 63.73 42,800
10/10/2022 -3.20 / -3.85% 81.00 81.00 73.50 80.00 77.00 67.98 41,100
10/7/2022 -9.40 / -10.51% 88.50 88.50 77.90 80.00 83.20 67.98 46,200
10/6/2022 -1.00 / -1.11% 90.00 90.00 89.30 89.30 89.40 75.89 3,500
10/5/2022 0.00 / 0.00% 90.30 90.30 90.30 90.30 90.30 76.74 0
10/4/2022 -2.40 / -2.61% 91.50 92.00 89.50 89.50 90.30 76.06 6,300
10/3/2022 -1.00 / -1.07% 92.00 92.50 90.00 92.50 91.90 78.60 10,400
9/30/2022 -1.50 / -1.58% 94.00 94.00 93.00 93.50 93.50 79.45 7,900
9/29/2022 -1.00 / -1.05% 95.90 95.90 94.10 94.10 95.00 79.96 1,900
9/28/2022 +0.70 / +0.74% 95.30 95.30 95.00 95.00 95.10 80.73 600
9/27/2022 -0.70 / -0.74% 97.00 97.00 94.10 94.20 94.30 80.05 2,100
9/26/2022 -1.60 / -1.67% 95.50 95.50 94.10 94.10 94.90 79.96 8,300
9/23/2022 +0.10 / +0.10% 95.70 95.70 95.50 95.70 95.70 81.32 2,700
9/22/2022 +0.10 / +0.10% 95.70 95.70 95.00 95.70 95.60 81.32 10,900
9/21/2022 +0.10 / +0.10% 95.60 95.70 95.60 95.70 95.60 81.32 400
9/20/2022 -0.90 / -0.93% 96.00 96.00 95.10 95.60 95.60 81.24 2,300
9/19/2022 -2.20 / -2.24% 96.00 98.30 96.00 96.20 96.50 81.75 2,800
9/16/2022 -1.70 / -1.71% 99.70 99.70 98.00 98.00 98.40 83.28 4,100
9/15/2022 +2.10 / +2.17% 100.00 100.00 99.00 99.00 99.70 84.13 12,500
9/14/2022 +0.90 / +0.91% 95.60 99.90 95.50 99.90 96.90 84.89 8,000
MCH News
03/11 MCH: Financial Statement Quarter 3/2020 (holding company)
03/11 MCH: Financial Statement Quarter 3/2020
28/10 MCH: Change in Business Registration Certificate
23/10 MCH: 28/10/2020, first trading date of additional shares (MCH) on UPCoM
20/10 MCH: Admission of additional registration shares
Related Companies
Volume Price Change
AFX  14,300 7.40 0.00%
AGM  21,700 3.44 -1.71%
AGX  100 76.00 3.54%
ANT  6,400 22.70 -1.73%
APF  1,500 52.90 -0.19%
ATA  48,200 0.60 20.00%
ATS  0 16.00 0.00%
BBC  100 50.00 0.00%
Market Update
Last updated at 11:25:00 AM
VN-INDEX 1,254.76 -4.99/-0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.