Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/2/2017	+0.04 / +0.51%	7.99	7.99	7.60	7.84	7.61	5.53	3,940
1/25/2017	+0.33 / +4.42%	7.90	7.90	7.00	7.80	7.45	5.51	4,430
1/24/2017	-0.43 / -5.44%	7.90	8.20	7.40	7.47	7.56	5.27	41,780
1/23/2017	+0.31 / +4.08%	7.89	7.90	7.79	7.90	7.81	5.58	10,880
1/20/2017	-0.57 / -6.99%	8.10	8.10	7.59	7.59	7.80	5.36	31,650
1/19/2017	-0.24 / -2.86%	8.20	8.20	8.10	8.16	8.17	5.76	1,200
1/18/2017	-0.07 / -0.83%	8.30	8.40	8.20	8.40	8.33	5.93	6,250
1/17/2017	-0.03 / -0.35%	8.40	8.49	8.25	8.47	8.36	5.98	6,940
1/16/2017	-0.20 / -2.30%	8.51	8.51	8.30	8.50	8.46	6.00	290
1/13/2017	+0.50 / +6.10%	8.39	8.70	8.20	8.70	8.33	6.14	17,040

<<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