Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2019	-1.40 / -2.95%	47.50	47.50	46.00	46.10	47.43	46.10	4,400
11/5/2019	+1.10 / +2.37%	46.40	47.50	46.40	47.50	47.32	47.50	2,600
11/4/2019	0.00 / 0.00%	46.40	46.40	46.40	46.40	46.40	46.40	200
11/1/2019	+0.30 / +0.65%	46.40	47.50	46.40	46.40	47.29	46.40	11,300
10/31/2019	-0.40 / -0.86%	47.50	47.50	46.10	46.10	47.49	46.10	13,100
10/30/2019	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	46.50	0
10/29/2019	-1.00 / -2.11%	47.50	47.50	46.50	46.50	47.40	46.50	4,800
10/28/2019	-2.10 / -4.23%	47.50	47.50	47.50	47.50	47.50	47.50	100
10/25/2019	0.00 / 0.00%	49.60	49.60	49.60	49.60	49.60	49.60	0
10/24/2019	+4.50 / +9.98%	45.10	49.60	45.00	49.60	47.72	49.60	5,200
10/23/2019	+1.40 / +3.20%	44.00	45.10	44.00	45.10	44.97	45.10	1,700
10/22/2019	+0.10 / +0.23%	43.60	45.00	43.60	43.70	44.37	43.70	3,100
10/21/2019	-2.90 / -6.24%	46.60	46.60	43.60	43.60	46.37	43.60	2,600
10/18/2019	-1.50 / -3.13%	48.00	48.20	46.50	46.50	47.03	46.50	1,300
10/17/2019	-4.00 / -7.69%	49.00	49.00	48.00	48.00	48.79	48.00	1,400
10/16/2019	0.00 / 0.00%	52.00	52.00	49.60	52.00	51.53	49.30	7,700
10/15/2019	+2.00 / +4.00%	50.50	52.00	50.50	52.00	51.67	49.30	7,300
10/14/2019	+3.00 / +6.38%	49.90	50.40	49.80	50.00	49.93	47.40	2,600
10/11/2019	-1.00 / -2.08%	49.40	50.00	47.00	47.00	49.64	44.56	4,200
10/10/2019	+0.20 / +0.42%	48.90	49.00	48.00	48.00	48.92	45.51	1,300
10/9/2019	-0.20 / -0.42%	47.50	47.80	47.50	47.80	47.73	45.32	400
10/8/2019	+1.00 / +2.13%	49.50	49.50	48.00	48.00	48.05	45.51	3,200
10/7/2019	-0.10 / -0.21%	49.00	49.50	47.00	47.00	49.17	44.56	900
10/4/2019	+0.90 / +1.95%	47.10	47.30	47.10	47.10	47.27	44.65	1,300
10/3/2019	+1.00 / +2.21%	45.30	46.20	45.30	46.20	45.75	43.80	200
10/2/2019	+0.20 / +0.44%	45.20	45.20	45.20	45.20	45.20	42.85	2,100
10/1/2019	-0.50 / -1.10%	45.00	45.00	45.00	45.00	45.00	42.66	4,500
9/30/2019	-0.10 / -0.22%	43.00	45.50	42.20	45.50	43.08	43.14	2,200
9/27/2019	0.00 / 0.00%	45.60	45.60	45.60	45.60	45.60	43.23	0
9/26/2019	0.00 / 0.00%	47.00	47.00	45.60	45.60	46.95	43.23	3,000

<<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