Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2016	-0.80 / -0.56%	143.50	143.80	143.00	143.00	143.28	82.61	7,300
12/22/2016	-1.20 / -0.83%	144.00	147.00	143.80	143.80	144.21	83.07	4,900
12/21/2016	-3.00 / -2.03%	145.00	145.00	143.20	145.00	143.92	83.76	5,100
12/20/2016	+0.10 / +0.07%	149.00	149.00	148.00	148.00	148.50	85.50	600
12/19/2016	+0.40 / +0.27%	148.00	148.50	147.90	147.90	148.21	85.44	2,300
12/16/2016	0.00 / 0.00%	148.00	148.50	145.00	147.50	147.17	85.21	2,600
12/15/2016	-1.00 / -0.67%	148.50	148.50	147.00	147.50	148.02	85.21	7,400
12/14/2016	-0.50 / -0.34%	148.00	148.50	148.00	148.50	148.32	85.78	2,800
12/13/2016	+3.00 / +2.05%	147.00	149.00	147.00	149.00	148.40	86.07	1,091
12/12/2016	-3.00 / -2.01%	148.00	148.00	146.00	146.00	146.56	84.34	2,033
12/9/2016	+1.00 / +0.68%	149.00	149.00	147.00	149.00	148.28	86.07	3,300
12/8/2016	-2.00 / -1.33%	149.00	149.50	148.00	148.00	148.78	85.50	3,400
12/7/2016	0.00 / 0.00%	150.00	150.00	150.00	150.00	150.00	86.65	300
12/6/2016	-1.00 / -0.66%	150.50	150.50	150.00	150.00	150.14	86.65	2,500
12/5/2016	0.00 / 0.00%	151.00	151.00	151.00	151.00	151.00	87.23	3,200
12/2/2016	+0.70 / +0.47%	150.50	151.50	150.50	151.00	151.32	87.23	3,008
12/1/2016	+0.20 / +0.13%	151.00	151.00	150.20	150.30	150.39	86.82	1,400
11/30/2016	+0.10 / +0.07%	150.00	151.50	150.00	150.10	150.56	86.71	900
11/29/2016	0.00 / 0.00%	150.00	150.00	150.00	150.00	150.00	86.65	802
11/28/2016	-0.50 / -0.33%	151.00	151.00	150.00	150.00	150.50	86.65	4,200
11/25/2016	-0.50 / -0.33%	151.00	151.00	150.50	150.50	150.83	86.94	1,800
11/24/2016	0.00 / 0.00%	152.00	152.00	151.00	151.00	151.51	87.23	6,200
11/23/2016	0.00 / 0.00%	150.50	151.00	150.50	151.00	150.74	87.23	1,000
11/22/2016	+1.00 / +0.67%	152.00	153.00	151.00	151.00	152.00	87.23	408
11/21/2016	-2.50 / -1.64%	152.00	152.00	149.50	150.00	150.08	86.65	10,000
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

<<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