Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2017	0.00 / 0.00%	89.50	89.60	89.00	89.60	89.46	79.67	21,425
11/15/2017	-0.30 / -0.33%	89.50	90.00	89.40	89.60	89.81	79.67	23,200
11/14/2017	+0.40 / +0.45%	89.50	89.90	89.50	89.90	89.83	79.94	15,956
11/13/2017	0.00 / 0.00%	89.50	90.00	89.50	89.50	89.69	79.59	11,060
11/10/2017	0.00 / 0.00%	89.50	90.00	89.50	89.50	89.51	79.59	31,403
11/9/2017	-0.10 / -0.11%	89.50	89.60	89.10	89.50	89.44	79.59	2,110
11/8/2017	-0.40 / -0.44%	89.60	89.60	89.00	89.60	89.52	79.67	940
11/7/2017	+0.40 / +0.45%	91.70	91.70	89.50	90.00	89.67	80.03	9,500
11/6/2017	+0.20 / +0.22%	89.00	89.90	89.00	89.60	89.48	79.67	12,300
11/3/2017	+0.40 / +0.45%	89.00	90.00	87.20	89.40	89.25	79.50	28,400
11/2/2017	-0.20 / -0.22%	91.90	91.90	89.00	89.00	90.08	79.14	3,430
11/1/2017	-1.20 / -1.33%	86.20	90.90	86.20	89.20	89.54	79.32	7,043
10/31/2017	+0.70 / +0.78%	90.80	90.80	90.40	90.40	90.51	80.39	2,412
10/30/2017	-1.20 / -1.32%	90.90	90.90	89.00	89.70	89.97	79.76	17,160
10/27/2017	-0.10 / -0.11%	90.00	90.90	90.00	90.90	90.06	80.83	2,234
10/26/2017	-0.80 / -0.87%	90.60	91.00	90.50	91.00	90.74	80.92	2,810
10/25/2017	+1.30 / +1.44%	92.00	92.00	90.00	91.80	90.47	81.63	12,075
10/24/2017	-0.50 / -0.55%	90.10	92.90	86.20	90.50	91.01	80.47	27,595
10/23/2017	-0.80 / -0.87%	91.00	91.60	90.00	91.00	90.30	80.92	5,470
10/20/2017	-0.20 / -0.22%	92.50	94.00	91.80	91.80	92.48	81.63	6,330
10/19/2017	+0.70 / +0.77%	92.00	92.50	90.30	92.00	91.85	81.81	8,210
10/18/2017	-1.10 / -1.19%	92.40	92.40	91.20	91.30	92.04	81.19	4,125
10/17/2017	-0.10 / -0.11%	92.50	92.90	92.00	92.40	92.31	82.16	11,900
10/16/2017	+1.20 / +1.31%	93.80	95.00	91.10	92.50	92.65	82.25	7,578
10/13/2017	-0.60 / -0.65%	91.90	91.90	91.30	91.30	91.79	81.19	1,819
10/12/2017	-1.10 / -1.18%	92.50	92.50	90.60	91.90	91.00	81.72	13,700
10/11/2017	-1.10 / -1.17%	94.50	94.50	92.50	93.00	92.99	82.70	7,810
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

<<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