Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2018	-0.38 / -4.87%	7.42	7.42	7.42	7.42	7.42	5.93	76,550
9/21/2018	+0.48 / +6.56%	7.80	7.80	7.80	7.80	7.80	6.24	300
9/20/2018	0.00 / 0.00%	7.32	7.32	7.32	7.32	7.32	5.86	0
9/19/2018	-0.48 / -6.15%	8.20	8.20	7.32	7.32	7.76	5.86	1,010
9/18/2018	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	6.24	10
9/17/2018	+0.45 / +6.12%	7.80	7.80	7.80	7.80	7.80	6.24	20
9/14/2018	+0.33 / +4.70%	7.51	7.51	7.35	7.35	7.43	5.88	200
9/13/2018	-0.28 / -3.84%	7.02	7.02	7.02	7.02	7.02	5.62	89,940
9/12/2018	+0.05 / +0.69%	7.30	7.30	7.30	7.30	7.30	5.84	10
9/11/2018	-0.11 / -1.49%	7.15	7.87	7.15	7.25	7.36	5.80	90
9/10/2018	-0.55 / -6.95%	7.36	7.36	7.36	7.36	7.36	5.89	20
9/7/2018	+0.35 / +4.63%	7.91	7.91	7.91	7.91	7.91	6.33	1,000
9/6/2018	+0.49 / +6.93%	7.56	7.56	7.56	7.56	7.56	6.05	1,950
9/5/2018	-0.53 / -6.97%	7.20	7.20	7.07	7.07	7.14	5.66	2,000
9/4/2018	-0.40 / -5.00%	8.00	8.20	7.60	7.60	7.85	6.08	1,080
8/31/2018	+0.30 / +3.90%	7.60	8.00	7.60	8.00	7.80	6.40	470
8/30/2018	-0.20 / -2.53%	7.70	7.70	7.70	7.70	7.70	6.16	1,030
8/29/2018	-0.20 / -2.47%	7.90	7.90	7.90	7.90	7.90	6.32	98,970
8/28/2018	+0.20 / +2.53%	8.40	8.40	7.80	8.10	8.18	6.48	50,060
8/27/2018	-0.30 / -3.66%	8.20	8.20	7.90	7.90	8.05	6.32	120
8/24/2018	-0.09 / -1.09%	7.85	8.25	7.85	8.20	7.95	6.56	880
8/23/2018	0.00 / 0.00%	8.29	8.29	8.29	8.29	8.29	6.63	0
8/22/2018	-0.05 / -0.60%	8.29	8.29	8.29	8.29	8.29	6.63	50
8/21/2018	-0.01 / -0.12%	8.50	8.50	8.34	8.34	8.34	6.67	20
8/20/2018	0.00 / 0.00%	8.35	8.35	8.35	8.35	8.35	6.68	20
8/17/2018	+0.10 / +1.21%	8.80	8.80	8.35	8.35	8.35	6.68	20
8/16/2018	+0.40 / +5.10%	8.30	8.30	8.25	8.25	8.25	6.60	30
8/15/2018	0.00 / 0.00%	7.85	7.85	7.85	7.85	7.85	6.28	100
8/14/2018	-0.50 / -5.99%	8.35	8.35	7.85	7.85	8.10	6.28	80
8/13/2018	-0.15 / -1.76%	8.40	8.40	8.35	8.35	8.35	6.68	40

<<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