Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2019	-0.03 / -0.38%	7.87	7.87	7.86	7.86	7.87	6.74	120
8/23/2019	0.00 / 0.00%	7.89	7.89	7.89	7.89	7.89	6.77	20
8/22/2019	0.00 / 0.00%	7.90	8.00	7.89	7.89	7.92	6.77	2,420
8/21/2019	-0.01 / -0.13%	7.50	7.89	7.50	7.89	7.70	6.77	330
8/20/2019	-0.10 / -1.25%	8.10	8.25	7.45	7.90	7.60	6.78	4,870
8/19/2019	0.00 / 0.00%	8.00	8.00	8.00	8.00	8.00	6.86	500
8/16/2019	0.00 / 0.00%	8.40	8.40	8.00	8.00	8.00	6.86	60
8/15/2019	0.00 / 0.00%	7.90	8.00	7.90	8.00	8.00	6.86	4,000
8/14/2019	+0.30 / +3.90%	8.00	8.00	8.00	8.00	8.00	6.86	20
8/13/2019	-0.50 / -6.10%	7.70	7.70	7.70	7.70	7.70	6.60	1,500
8/12/2019	0.00 / 0.00%	8.20	8.20	8.20	8.20	8.20	7.03	0
8/9/2019	+0.30 / +3.80%	8.20	8.20	8.20	8.20	8.20	7.03	10
8/8/2019	+0.20 / +2.60%	7.80	7.90	7.80	7.90	7.83	6.78	6,000
8/7/2019	+0.20 / +2.67%	7.70	7.70	7.70	7.70	7.70	6.60	90
8/6/2019	-0.19 / -2.47%	7.50	7.50	7.50	7.50	7.50	6.43	4,700
8/5/2019	-0.01 / -0.13%	7.41	7.70	7.41	7.69	7.55	6.60	2,320
8/2/2019	+0.05 / +0.65%	7.30	7.70	7.30	7.70	7.59	6.60	2,240
8/1/2019	-0.55 / -6.71%	8.20	8.20	7.65	7.65	7.93	6.56	1,220
7/31/2019	-0.20 / -2.38%	7.82	8.30	7.82	8.20	8.05	7.03	1,740
7/30/2019	0.00 / 0.00%	8.40	8.40	8.40	8.40	8.40	7.21	0
7/29/2019	-0.10 / -1.18%	8.40	8.40	8.40	8.40	8.40	7.21	10
7/26/2019	+0.50 / +6.25%	8.10	8.50	8.10	8.50	8.30	7.29	10,110
7/25/2019	+0.10 / +1.27%	7.85	8.00	7.85	8.00	7.99	6.86	6,010
7/24/2019	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	6.78	0
7/23/2019	-0.09 / -1.13%	7.99	7.99	7.90	7.90	7.90	6.78	40
7/22/2019	-0.01 / -0.13%	8.00	8.00	7.99	7.99	7.99	6.85	20
7/19/2019	+0.11 / +1.39%	7.60	8.00	7.36	8.00	7.74	6.86	4,490
7/18/2019	0.00 / 0.00%	7.89	7.89	7.89	7.89	7.89	6.77	0
7/17/2019	+0.01 / +0.13%	7.61	7.90	7.60	7.89	7.75	6.77	3,020
7/16/2019	-0.11 / -1.38%	7.90	7.98	7.60	7.88	7.84	6.76	660

<<Previous 30 days Next 30 days>>

HAS News

17:25	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