Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2016	-1.40 / -0.91%	153.00	154.00	152.50	152.50	153.70	88.10	8,700
11/17/2016	-0.10 / -0.06%	153.00	153.90	153.00	153.90	153.45	88.90	9,400
11/16/2016	-1.50 / -0.96%	150.20	155.50	150.10	154.00	152.56	88.96	1,300
11/15/2016	-1.50 / -0.96%	155.50	156.80	155.50	155.50	156.17	89.83	700
11/14/2016	-1.00 / -0.63%	157.00	157.00	156.60	157.00	156.90	90.69	21,602
11/11/2016	+7.00 / +4.64%	153.00	159.00	153.00	158.00	156.00	91.27	8,700
11/10/2016	+3.00 / +2.03%	148.30	151.50	148.10	151.00	150.02	87.23	15,630
11/9/2016	-2.50 / -1.66%	150.50	150.50	148.00	148.00	149.30	85.50	10,330
11/8/2016	+0.30 / +0.20%	153.00	153.00	150.50	150.50	152.18	86.94	2,100
11/7/2016	-1.30 / -0.86%	153.00	153.00	150.20	150.20	153.00	86.77	4,396
11/4/2016	+1.50 / +1.00%	150.00	151.50	149.00	151.50	150.22	87.52	1,600
11/3/2016	-5.00 / -3.23%	154.00	154.00	150.00	150.00	151.05	86.65	10,844
11/2/2016	0.00 / 0.00%	155.00	155.00	153.50	155.00	154.89	89.54	7,090
11/1/2016	+0.50 / +0.32%	155.00	155.00	153.00	155.00	153.79	89.54	1,836
10/31/2016	+0.40 / +0.26%	155.00	155.00	154.50	154.50	154.97	89.25	8,000
10/28/2016	+1.10 / +0.72%	153.00	168.30	152.80	154.10	156.48	89.02	19,002
10/27/2016	-1.00 / -0.65%	155.00	155.00	149.00	153.00	152.23	88.38	6,498
10/26/2016	-1.50 / -0.96%	155.00	155.00	153.00	154.00	154.15	88.96	6,500
10/25/2016	-2.90 / -1.83%	158.50	158.50	155.20	155.50	155.78	89.83	10,700
10/24/2016	-0.10 / -0.06%	158.40	158.40	158.40	158.40	158.40	91.50	300
10/21/2016	+3.50 / +2.26%	155.50	170.50	155.00	158.50	157.54	91.56	12,938
10/20/2016	-2.70 / -1.71%	156.80	156.80	155.00	155.00	156.15	89.54	12,920
10/19/2016	+0.70 / +0.45%	156.50	172.70	156.50	157.70	158.59	91.10	8,600
10/18/2016	+0.40 / +0.26%	156.70	157.00	156.50	157.00	156.63	90.69	1,100
10/17/2016	-1.40 / -0.89%	158.00	158.00	156.60	156.60	157.00	90.46	1,866
10/14/2016	-0.60 / -0.38%	157.00	158.50	157.00	158.00	157.89	91.27	1,400
10/13/2016	0.00 / 0.00%	158.60	158.60	158.60	158.60	158.60	91.62	3,100
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

<<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