Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2017	-0.05 / -0.57%	8.32	8.70	8.30	8.65	8.41	6.11	4,520
5/31/2017	-0.10 / -1.14%	8.80	8.80	8.30	8.70	8.41	6.14	10,110
5/30/2017	0.00 / 0.00%	9.20	9.20	8.34	8.80	8.38	6.21	10,740
5/29/2017	+0.01 / +0.11%	8.99	9.40	8.80	8.80	8.85	6.21	4,520
5/26/2017	+0.36 / +4.27%	8.55	8.99	8.45	8.79	8.64	6.20	23,960
5/25/2017	+0.55 / +6.98%	7.90	8.43	7.80	8.43	8.28	5.95	67,760
5/24/2017	0.00 / 0.00%	7.88	7.88	7.60	7.88	7.83	5.56	18,650
5/23/2017	+0.12 / +1.55%	7.39	7.89	7.39	7.88	7.76	5.56	53,220
5/22/2017	+0.16 / +2.11%	7.60	7.79	7.33	7.76	7.60	5.48	9,740
5/19/2017	-0.10 / -1.30%	7.70	7.80	7.30	7.60	7.35	5.36	3,130
5/18/2017	-0.04 / -0.52%	7.88	7.88	7.52	7.70	7.69	5.44	520
5/17/2017	+0.09 / +1.18%	7.30	7.98	7.30	7.74	7.69	5.46	11,700
5/16/2017	+0.45 / +6.25%	7.25	7.65	7.25	7.65	7.56	5.40	24,350
5/15/2017	+0.05 / +0.70%	7.19	7.29	7.19	7.20	7.20	5.08	11,620
5/12/2017	-0.15 / -2.05%	7.20	7.28	7.10	7.15	7.12	5.05	5,230
5/11/2017	+0.05 / +0.69%	7.33	7.33	7.25	7.30	7.26	5.15	2,380
5/10/2017	+0.15 / +2.11%	7.19	7.37	7.10	7.25	7.20	5.12	23,020
5/9/2017	0.00 / 0.00%	7.06	7.28	7.06	7.10	7.08	5.01	11,690
5/8/2017	-0.11 / -1.53%	7.21	7.21	7.06	7.10	7.10	5.01	25,760
5/5/2017	+0.11 / +1.55%	7.10	7.29	7.02	7.21	7.12	5.09	16,360
5/4/2017	+0.10 / +1.43%	7.00	7.39	7.00	7.10	7.07	5.01	6,610
5/3/2017	0.00 / 0.00%	7.10	7.10	6.86	7.00	7.00	4.94	9,790
4/28/2017	+0.29 / +4.32%	6.85	7.00	6.81	7.00	6.96	4.94	1,230
4/27/2017	+0.01 / +0.15%	6.60	7.16	6.60	6.71	6.76	4.74	24,290
4/26/2017	-0.48 / -6.69%	7.29	7.29	6.70	6.70	6.76	4.73	33,980
4/25/2017	+0.07 / +0.98%	7.30	7.30	7.00	7.18	7.03	5.07	3,600
4/24/2017	-0.38 / -5.07%	7.40	7.48	7.11	7.11	7.27	5.02	5,780
4/21/2017	+0.02 / +0.27%	7.49	7.49	7.32	7.49	7.45	5.29	1,700
4/20/2017	+0.02 / +0.27%	7.30	7.47	7.30	7.47	7.40	5.27	10,940
4/19/2017	-0.03 / -0.40%	7.36	7.50	7.28	7.45	7.33	5.26	4,230

<<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