Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2018	+3.20 / +6.99%	50.30	50.30	49.00	49.00	50.29	46.46	12,000
11/7/2018	-1.20 / -2.55%	46.00	46.10	45.70	45.80	45.74	43.42	10,900
11/6/2018	+0.90 / +1.95%	45.20	47.00	45.20	47.00	45.30	44.56	13,800
11/5/2018	-3.90 / -7.80%	45.50	48.00	45.00	46.10	45.20	43.71	13,400
11/2/2018	+2.00 / +4.17%	50.00	50.00	50.00	50.00	50.00	47.40	1,100
11/1/2018	-1.90 / -3.81%	53.90	53.90	48.00	48.00	53.56	45.51	10,400
10/31/2018	+3.80 / +8.24%	48.00	50.60	48.00	49.90	49.97	47.31	110,900
10/30/2018	+1.10 / +2.44%	45.00	48.40	45.00	46.10	45.98	43.71	57,800
10/29/2018	+0.40 / +0.90%	45.00	45.00	44.70	45.00	44.81	42.66	17,800
10/26/2018	+0.10 / +0.22%	44.50	44.60	44.50	44.60	44.58	42.28	13,700
10/25/2018	-0.60 / -1.33%	44.00	44.50	44.00	44.50	44.12	42.19	11,600
10/24/2018	-2.40 / -5.05%	47.00	47.00	45.10	45.10	46.53	42.76	400
10/23/2018	-2.00 / -4.04%	47.50	47.50	47.50	47.50	47.50	45.03	400
10/22/2018	+3.40 / +7.38%	46.10	49.50	46.10	49.50	46.41	46.93	1,100
10/19/2018	-2.50 / -5.14%	46.10	46.10	46.10	46.10	46.10	43.71	100
10/18/2018	+1.60 / +3.40%	47.00	48.60	47.00	48.60	47.20	46.08	800
10/17/2018	+0.10 / +0.21%	46.90	47.00	46.90	47.00	46.99	44.56	700
10/16/2018	+3.80 / +8.82%	47.00	47.00	46.90	46.90	46.98	44.46	600
10/15/2018	0.00 / 0.00%	43.10	43.10	43.10	43.10	43.10	40.86	1,400
10/12/2018	-1.90 / -4.22%	44.90	44.90	43.10	43.10	43.55	40.86	400
10/11/2018	0.00 / 0.00%	45.00	45.00	44.00	45.00	44.08	42.66	10,100
10/10/2018	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	42.66	0
10/9/2018	+0.30 / +0.67%	44.30	46.00	44.20	45.00	44.53	42.66	900
10/8/2018	-4.50 / -9.15%	46.10	46.30	44.70	44.70	46.04	42.38	4,500
10/5/2018	-4.80 / -8.89%	49.20	52.00	49.00	49.20	49.17	46.65	16,400
10/4/2018	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	51.20	1,300
10/3/2018	-1.00 / -1.82%	58.40	58.40	53.00	54.00	54.89	51.20	4,400
10/2/2018	0.00 / 0.00%	55.00	55.00	54.50	55.00	54.98	52.14	9,900
10/1/2018	-0.50 / -0.90%	55.10	60.00	55.00	55.00	55.68	52.14	16,700
9/28/2018	+5.00 / +9.90%	50.00	55.50	50.00	55.50	53.06	52.62	13,100

<<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