Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2017	+0.10 / +1.30%	7.80	7.85	7.71	7.80	7.77	5.51	8,110
3/15/2017	0.00 / 0.00%	7.89	7.89	7.50	7.70	7.75	5.44	2,710
3/14/2017	0.00 / 0.00%	7.89	8.00	7.60	7.70	7.70	5.44	9,870
3/13/2017	-0.16 / -2.04%	7.95	7.95	7.70	7.70	7.85	5.44	15,540
3/10/2017	-0.12 / -1.50%	8.00	8.19	7.85	7.86	7.92	5.55	10,980
3/9/2017	-0.10 / -1.24%	8.00	8.00	7.71	7.98	7.92	5.63	9,340
3/8/2017	+0.40 / +5.21%	7.56	8.08	7.47	8.08	7.74	5.70	16,540
3/7/2017	-0.10 / -1.29%	7.60	7.68	7.50	7.68	7.58	5.42	26,660
3/6/2017	-0.12 / -1.52%	7.63	7.90	7.63	7.78	7.69	5.49	17,170
3/3/2017	0.00 / 0.00%	7.90	8.20	7.76	7.90	7.77	5.58	12,870
3/2/2017	-0.10 / -1.25%	7.80	8.40	7.65	7.90	7.83	5.58	14,950
3/1/2017	-0.10 / -1.23%	8.60	8.60	7.54	8.00	7.84	5.65	32,250
2/28/2017	-0.02 / -0.25%	7.92	8.68	7.92	8.10	8.53	5.72	120,720
2/27/2017	+0.53 / +6.98%	7.75	8.12	7.60	8.12	7.95	5.73	29,810
2/24/2017	+0.14 / +1.88%	7.45	7.85	7.45	7.59	7.72	5.36	45,350
2/23/2017	-0.01 / -0.13%	7.49	7.49	7.45	7.45	7.47	5.26	4,210
2/22/2017	+0.16 / +2.19%	7.46	7.46	7.25	7.46	7.41	5.27	2,350
2/21/2017	-0.02 / -0.27%	7.49	7.49	7.30	7.30	7.31	5.15	50,470
2/20/2017	-0.17 / -2.27%	7.69	7.69	7.15	7.32	7.27	5.17	22,700
2/17/2017	-0.01 / -0.13%	7.50	7.50	7.20	7.49	7.24	5.29	11,600
2/16/2017	-0.20 / -2.60%	7.70	7.70	7.40	7.50	7.53	5.29	33,740
2/15/2017	+0.15 / +1.99%	7.50	7.80	7.50	7.70	7.66	5.44	12,010
2/14/2017	+0.01 / +0.13%	7.75	7.78	7.50	7.55	7.65	5.33	7,100
2/13/2017	-0.56 / -6.91%	7.82	8.00	7.54	7.54	7.65	5.32	24,440
2/10/2017	-0.10 / -1.22%	8.20	8.20	7.80	8.10	7.81	5.72	1,280
2/9/2017	-0.04 / -0.49%	8.40	8.40	7.80	8.20	8.03	5.79	7,100
2/8/2017	+0.53 / +6.87%	8.24	8.24	7.95	8.24	8.19	5.82	17,950
2/7/2017	+0.50 / +6.93%	7.12	7.71	7.12	7.71	7.56	5.44	35,960
2/6/2017	-0.09 / -1.23%	7.59	7.59	7.10	7.21	7.28	5.09	17,300
2/3/2017	-0.54 / -6.89%	7.88	7.88	7.30	7.30	7.41	5.15	25,240

<<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