Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2020	-0.03 / -0.43%	6.71	7.01	6.55	7.00	6.78	6.53	17,120
7/28/2020	0.00 / 0.00%	7.04	7.04	7.03	7.03	7.04	6.56	6,000
7/27/2020	-0.08 / -1.13%	7.11	7.11	7.03	7.03	7.07	6.56	3,500
7/24/2020	-0.01 / -0.14%	7.15	7.15	7.11	7.11	7.13	6.63	5,000
7/23/2020	+0.01 / +0.14%	7.15	7.15	7.11	7.12	7.13	6.64	6,000
7/22/2020	+0.01 / +0.14%	7.15	7.15	7.11	7.11	7.13	6.63	13,000
7/21/2020	0.00 / 0.00%	7.20	7.20	7.10	7.10	7.14	6.62	11,910
7/20/2020	+0.10 / +1.43%	7.00	7.15	7.00	7.10	7.06	6.62	2,300
7/17/2020	-0.22 / -3.05%	6.73	7.20	6.73	7.00	7.11	6.53	6,050
7/16/2020	+0.02 / +0.28%	6.70	7.25	6.70	7.22	7.20	6.74	6,250
7/15/2020	+0.20 / +2.86%	7.30	7.30	7.20	7.20	7.21	6.72	3,050
7/14/2020	-0.45 / -6.04%	7.32	7.32	7.00	7.00	7.00	6.53	1,010
7/13/2020	+0.15 / +2.05%	7.70	7.70	7.45	7.45	7.58	6.39	1,080
7/10/2020	-0.20 / -2.67%	7.70	7.70	7.30	7.30	7.50	6.26	50
7/9/2020	+0.10 / +1.35%	7.79	7.79	7.20	7.50	7.24	6.43	3,870
7/8/2020	+0.03 / +0.41%	7.40	7.40	7.40	7.40	7.40	6.35	3,600
7/7/2020	+0.07 / +0.96%	7.37	7.37	7.35	7.37	7.37	6.32	2,620
7/6/2020	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	6.26	0
7/3/2020	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	6.26	2,000
7/2/2020	+0.05 / +0.69%	7.30	7.30	7.30	7.30	7.30	6.26	3,100
7/1/2020	-0.05 / -0.68%	7.24	7.25	7.24	7.25	7.24	6.22	2,900
6/30/2020	+0.18 / +2.53%	7.30	7.30	7.30	7.30	7.30	6.26	300
6/29/2020	-0.15 / -2.06%	7.26	7.26	7.12	7.12	7.19	6.11	160
6/26/2020	-0.01 / -0.14%	7.27	7.27	6.81	7.27	7.16	6.24	110
6/25/2020	-0.01 / -0.14%	7.30	7.30	7.00	7.28	7.22	6.24	1,070
6/24/2020	+0.34 / +4.89%	6.95	7.29	6.95	7.29	7.12	6.25	950
6/23/2020	-0.34 / -4.66%	7.00	7.40	6.95	6.95	7.11	5.96	1,970
6/22/2020	0.00 / 0.00%	6.90	7.40	6.90	7.29	7.32	6.25	2,460
6/19/2020	0.00 / 0.00%	7.50	7.50	6.85	7.29	6.87	6.25	2,910
6/18/2020	-0.01 / -0.14%	7.30	7.30	7.29	7.29	7.30	6.25	700

<<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