Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2019	-0.19 / -2.38%	7.46	7.80	7.44	7.80	7.47	6.69	14,730
10/11/2019	+0.09 / +1.14%	7.41	7.99	7.41	7.99	7.70	6.85	540
10/10/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	6.78	0
10/9/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	6.78	0
10/8/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	6.78	0
10/7/2019	+0.45 / +6.04%	7.90	7.90	7.50	7.90	7.80	6.78	2,010
10/4/2019	-0.45 / -5.70%	7.89	7.89	7.45	7.45	7.67	6.39	60
10/3/2019	+0.45 / +6.04%	7.80	7.90	7.80	7.90	7.85	6.78	2,000
10/2/2019	+0.05 / +0.68%	7.45	7.45	7.45	7.45	7.45	6.39	5,000
10/1/2019	-0.50 / -6.33%	7.40	7.40	7.40	7.40	7.40	6.35	10
9/30/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	6.78	0
9/27/2019	+0.10 / +1.28%	7.80	7.90	7.80	7.90	7.85	6.78	4,650
9/26/2019	-0.04 / -0.51%	7.80	7.80	7.80	7.80	7.80	6.69	10
9/25/2019	0.00 / 0.00%	7.84	7.84	7.84	7.84	7.84	6.72	0
9/24/2019	-0.14 / -1.75%	7.44	7.89	7.44	7.84	7.65	6.72	4,070
9/23/2019	-0.02 / -0.25%	7.98	7.98	7.98	7.98	7.98	6.84	10
9/20/2019	-0.20 / -2.44%	8.00	8.00	8.00	8.00	8.00	6.86	10
9/19/2019	-0.09 / -1.09%	8.20	8.20	8.20	8.20	8.20	7.03	10
9/18/2019	+0.39 / +4.94%	7.36	8.29	7.36	8.29	8.18	7.11	20,040
9/17/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	6.78	0
9/16/2019	+0.39 / +5.19%	7.51	7.90	7.51	7.90	7.55	6.78	530
9/13/2019	0.00 / 0.00%	7.51	7.51	7.51	7.51	7.51	6.44	0
9/12/2019	-0.49 / -6.13%	7.90	7.90	7.51	7.51	7.71	6.44	20,010
9/11/2019	-0.10 / -1.23%	8.00	8.00	8.00	8.00	8.00	6.86	20
9/10/2019	-0.10 / -1.22%	8.10	8.10	8.10	8.10	8.10	6.95	50
9/9/2019	+0.20 / +2.50%	7.50	8.20	7.50	8.20	7.73	7.03	2,070
9/6/2019	0.00 / 0.00%	7.45	8.00	7.45	8.00	7.91	6.86	2,530
9/5/2019	-0.20 / -2.44%	8.00	8.00	8.00	8.00	8.00	6.86	9,570
9/4/2019	+0.01 / +0.12%	7.85	8.20	7.85	8.20	8.03	7.03	170
9/3/2019	+0.30 / +3.80%	7.38	8.19	7.38	8.19	8.00	7.03	250

<<Previous 30 days Next 30 days>>

HAS News

01/12	HAS: Nghị quyết HĐQT số 30A, 30B và 30c
12/11	HAS: Change in personnel
07/11	HAS: Receiving resignation letters
28/10	HAS: Approving the Regulation on Corporate Governance
22/10	HAS: Change in personnel