Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2017	0.00 / 0.00%	139.10	142.00	139.00	139.10	139.14	80.35	7,500
1/19/2017	-1.60 / -1.14%	139.50	139.50	139.00	139.10	139.12	80.35	8,030
1/18/2017	+1.70 / +1.22%	139.00	145.00	138.60	140.70	139.75	81.28	20,310
1/17/2017	0.00 / 0.00%	141.00	141.00	139.00	139.00	139.07	80.30	9,420
1/16/2017	0.00 / 0.00%	139.00	141.00	139.00	139.00	139.51	80.30	6,010
1/13/2017	0.00 / 0.00%	139.00	141.50	139.00	139.00	139.00	80.30	18,200
1/12/2017	-2.00 / -1.42%	142.00	142.00	139.00	139.00	139.76	80.30	11,600
1/11/2017	+2.00 / +1.44%	141.00	141.00	139.00	141.00	141.00	81.45	160
1/10/2017	-1.00 / -0.71%	139.00	139.60	139.00	139.00	139.17	80.30	5,610
1/9/2017	-2.00 / -1.41%	142.00	142.00	139.00	140.00	140.75	80.87	36,400
1/6/2017	+0.10 / +0.07%	142.00	142.50	142.00	142.00	142.18	82.03	1,400
1/5/2017	0.00 / 0.00%	141.90	141.90	141.90	141.90	141.90	81.97	10
1/4/2017	-0.10 / -0.07%	141.80	142.10	141.00	141.90	141.86	81.97	5,500
1/3/2017	-13.10 / -8.45%	142.00	146.00	142.00	142.00	143.64	82.03	4,410
12/30/2016	+14.10 / +10.00%	155.10	155.10	155.10	155.10	155.10	89.60	16,900
12/29/2016	+2.00 / +1.44%	140.00	141.00	139.00	141.00	139.58	81.45	4,100
12/28/2016	+2.00 / +1.46%	141.00	141.00	137.50	139.00	139.63	80.30	2,110
12/27/2016	-4.50 / -3.18%	141.00	141.00	137.00	137.00	137.93	79.14	10,028
12/26/2016	-1.50 / -1.05%	143.00	143.00	140.20	141.50	141.57	81.74	9,300
12/23/2016	-0.80 / -0.56%	143.50	143.80	143.00	143.00	143.28	82.61	7,300
12/22/2016	-1.20 / -0.83%	144.00	147.00	143.80	143.80	144.21	83.07	4,900
12/21/2016	-3.00 / -2.03%	145.00	145.00	143.20	145.00	143.92	83.76	5,100
12/20/2016	+0.10 / +0.07%	149.00	149.00	148.00	148.00	148.50	85.50	600
12/19/2016	+0.40 / +0.27%	148.00	148.50	147.90	147.90	148.21	85.44	2,300
12/16/2016	0.00 / 0.00%	148.00	148.50	145.00	147.50	147.17	85.21	2,600
12/15/2016	-1.00 / -0.67%	148.50	148.50	147.00	147.50	148.02	85.21	7,400
12/14/2016	-0.50 / -0.34%	148.00	148.50	148.00	148.50	148.32	85.78	2,800
12/13/2016	+3.00 / +2.05%	147.00	149.00	147.00	149.00	148.40	86.07	1,091
12/12/2016	-3.00 / -2.01%	148.00	148.00	146.00	146.00	146.56	84.34	2,033
12/9/2016	+1.00 / +0.68%	149.00	149.00	147.00	149.00	148.28	86.07	3,300

<<Previous 30 days Next 30 days>>

MAS News

06/05	MAS: Accepted as a trading member of VNX
05/04	MAS: Thông báo Quyết định của Sở Giao dịch Chứng khoán Việt Nam về việc chấp thuận thành viên giao dịch đối với MAS
04/03	MAS: BOD resolution on holding AGM 2021
03/03	MAS: Nghị quyết HĐQT về việc chốt danh sách cổ đông tham dự ĐHĐCĐ thường niên năm tài chính 2021
21/01	MAS: BOD resolution dated January 20, 2022