Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2016	+0.10 / +0.06%	160.00	160.00	158.60	158.60	159.39	91.62	16,100
10/11/2016	+0.50 / +0.32%	158.40	159.00	157.90	158.50	158.60	91.56	13,800
10/10/2016	+3.00 / +1.94%	155.00	159.00	155.00	158.00	158.73	91.27	4,829
10/7/2016	-5.00 / -3.13%	158.00	158.00	155.00	155.00	155.78	89.54	1,846
10/6/2016	+7.00 / +4.58%	158.00	160.00	158.00	160.00	159.97	92.43	7,860
10/5/2016	0.00 / 0.00%	153.00	153.00	153.00	153.00	153.00	88.38	2,629
10/4/2016	-2.00 / -1.29%	154.00	154.90	153.00	153.00	153.92	88.38	22,246
10/3/2016	0.00 / 0.00%	155.00	155.00	155.00	155.00	155.00	89.54	3,030
9/30/2016	-1.00 / -0.64%	155.00	155.40	154.00	155.00	154.94	89.54	2,800
9/29/2016	0.00 / 0.00%	156.00	156.00	156.00	156.00	156.00	90.12	1,500
9/28/2016	0.00 / 0.00%	155.00	156.00	155.00	156.00	155.58	90.12	8,062
9/27/2016	+0.50 / +0.32%	155.40	156.00	155.40	156.00	155.61	90.12	3,400
9/26/2016	-0.50 / -0.32%	155.50	155.90	155.00	155.50	155.40	89.83	17,000
9/23/2016	-0.50 / -0.32%	156.50	156.50	156.00	156.00	156.50	90.12	3,500
9/22/2016	-2.00 / -1.26%	158.00	158.00	156.00	156.50	156.47	90.41	3,100
9/21/2016	-1.50 / -0.94%	159.00	159.00	158.00	158.50	158.03	89.25	34,210
9/20/2016	0.00 / 0.00%	160.00	160.00	159.00	160.00	159.81	90.10	5,420
9/19/2016	-1.00 / -0.62%	160.00	160.00	160.00	160.00	160.00	90.10	9,920
9/16/2016	0.00 / 0.00%	160.00	161.00	159.10	161.00	159.98	90.66	3,900
9/15/2016	-4.00 / -2.42%	161.00	161.00	161.00	161.00	161.00	90.66	200
9/14/2016	+4.50 / +2.80%	160.00	165.00	160.00	165.00	160.77	92.91	5,510
9/13/2016	-1.50 / -0.93%	154.10	161.00	154.10	160.50	157.69	90.38	2,430
9/12/2016	-1.50 / -0.92%	162.00	162.00	161.00	162.00	161.75	91.22	4,200
9/9/2016	-1.50 / -0.91%	165.00	165.00	160.00	163.50	162.24	92.07	6,981
9/8/2016	+9.00 / +5.77%	160.00	165.00	158.00	165.00	161.72	92.91	12,860
9/7/2016	+6.50 / +4.35%	154.00	156.00	149.00	156.00	149.50	87.84	26,795
9/6/2016	+5.50 / +3.82%	144.00	149.90	144.00	149.50	146.25	84.18	9,340
9/5/2016	-0.50 / -0.35%	141.00	144.00	141.00	144.00	141.02	81.09	1,400
9/1/2016	+1.50 / +1.05%	144.00	144.50	140.60	144.50	143.15	81.37	500
8/31/2016	-1.00 / -0.69%	142.00	144.00	142.00	143.00	143.31	80.52	2,400

<<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