Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2017	+0.60 / +0.64%	93.40	94.90	93.40	94.10	94.17	83.68	20,680
10/9/2017	+1.00 / +1.08%	92.50	94.00	92.50	93.50	93.04	83.14	12,709
10/6/2017	+0.50 / +0.54%	92.00	92.90	90.10	92.50	91.97	82.25	9,848
10/5/2017	+2.10 / +2.34%	90.00	92.00	88.50	92.00	91.11	81.81	52,388
10/4/2017	+0.90 / +1.01%	89.00	90.00	89.00	89.90	89.52	79.94	6,069
10/3/2017	+1.00 / +1.14%	88.60	90.90	88.10	89.00	88.78	79.14	15,921
10/2/2017	0.00 / 0.00%	88.00	88.70	88.00	88.00	88.07	78.25	4,020
9/29/2017	0.00 / 0.00%	88.00	88.50	87.60	88.00	88.03	78.25	19,145
9/28/2017	0.00 / 0.00%	87.90	88.50	86.30	88.00	88.05	78.25	20,390
9/27/2017	+2.20 / +2.56%	85.80	88.00	85.60	88.00	86.11	78.25	27,639
9/26/2017	+2.10 / +2.51%	83.70	85.80	83.70	85.80	84.57	76.30	11,129
9/25/2017	-0.30 / -0.36%	84.00	88.00	83.60	83.70	84.15	74.43	40,960
9/22/2017	-0.20 / -0.24%	84.20	84.20	84.00	84.00	84.03	74.69	20,130
9/21/2017	-1.30 / -1.52%	85.40	85.50	84.00	84.20	84.73	74.87	18,349
9/20/2017	0.00 / 0.00%	85.50	85.50	84.00	85.50	84.93	76.03	24,120
9/19/2017	+1.90 / +2.27%	84.00	86.00	83.50	85.50	84.58	76.03	18,425
9/18/2017	+1.10 / +1.33%	82.50	90.70	82.50	83.60	85.99	74.34	11,110
9/15/2017	-0.30 / -0.36%	82.80	82.80	82.50	82.50	82.58	73.36	10,969
9/14/2017	+0.80 / +0.98%	82.00	82.80	82.00	82.80	82.29	73.63	31,184
9/13/2017	-0.80 / -0.97%	82.10	82.90	81.90	82.00	82.06	72.92	71,156
9/12/2017	-1.20 / -1.43%	81.40	82.80	81.00	82.80	81.37	73.63	29,363
9/11/2017	0.00 / 0.00%	84.00	84.00	81.10	84.00	83.10	74.69	10,295
9/8/2017	0.00 / 0.00%	84.00	84.10	83.80	84.00	83.88	74.69	5,830
9/7/2017	-0.50 / -0.59%	84.50	84.50	83.80	84.00	84.11	74.69	8,282
9/6/2017	0.00 / 0.00%	84.50	84.60	84.00	84.50	84.46	75.14	4,300
9/5/2017	-0.20 / -0.24%	85.00	85.00	84.50	84.50	84.82	75.14	8,641
9/1/2017	-3.60 / -4.08%	85.00	85.00	84.30	84.70	84.70	75.32	8,812
8/31/2017	-1.20 / -1.34%	89.50	89.50	87.90	88.30	88.40	74.96	53,383
8/30/2017	-0.40 / -0.44%	90.00	90.00	89.10	89.50	89.54	75.98	21,410
8/29/2017	0.00 / 0.00%	90.00	90.00	89.00	89.90	89.97	76.32	18,957

<<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