Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2017	-0.60 / -0.67%	89.60	89.60	89.00	89.00	89.56	79.14	2,600
12/27/2017	-0.40 / -0.44%	90.00	90.00	89.60	89.60	89.95	79.67	7,000
12/26/2017	0.00 / 0.00%	90.00	90.00	90.00	90.00	90.00	80.03	5,226
12/25/2017	+1.00 / +1.12%	90.50	90.50	90.00	90.00	90.25	80.03	5,658
12/22/2017	0.00 / 0.00%	88.80	89.90	88.80	89.00	88.98	79.14	2,900
12/21/2017	0.00 / 0.00%	92.00	93.00	87.50	89.00	89.88	79.14	3,600
12/20/2017	-0.50 / -0.56%	89.50	89.50	89.00	89.00	89.18	79.14	600
12/19/2017	-0.50 / -0.56%	90.00	90.00	89.10	89.50	89.44	79.59	9,000
12/18/2017	+0.20 / +0.22%	90.00	90.50	90.00	90.00	90.04	80.03	4,228
12/15/2017	+0.40 / +0.45%	89.40	89.80	89.00	89.80	89.53	79.85	3,400
12/14/2017	+0.10 / +0.11%	89.30	89.40	89.00	89.40	89.26	79.50	1,039
12/13/2017	+0.30 / +0.34%	89.50	89.50	89.00	89.30	89.16	79.41	700
12/12/2017	-4.00 / -4.30%	92.60	92.60	89.00	89.00	91.45	79.14	6,000
12/11/2017	+2.50 / +2.76%	90.50	93.50	89.80	93.00	90.60	82.70	51,669
12/8/2017	+0.60 / +0.67%	89.90	90.50	89.90	90.50	90.17	80.47	3,000
12/7/2017	0.00 / 0.00%	89.90	91.00	89.90	89.90	90.26	79.94	23,331
12/6/2017	+0.40 / +0.45%	89.50	90.00	89.50	89.90	89.74	79.94	17,699
12/5/2017	+0.10 / +0.11%	89.80	89.90	89.20	89.50	89.49	79.59	11,338
12/4/2017	+0.60 / +0.68%	89.00	90.00	89.00	89.40	89.33	79.50	17,833
12/1/2017	+1.30 / +1.49%	87.60	89.10	87.60	88.80	88.64	78.96	16,106
11/30/2017	-1.90 / -2.13%	89.40	89.40	87.50	87.50	88.67	77.81	7,940
11/29/2017	0.00 / 0.00%	89.00	89.50	88.70	89.40	89.07	79.50	2,212
11/28/2017	-0.10 / -0.11%	89.40	89.40	89.40	89.40	89.40	79.50	120
11/27/2017	+0.20 / +0.22%	89.50	89.50	89.10	89.50	89.42	79.59	17,478
11/24/2017	0.00 / 0.00%	89.30	89.90	89.30	89.30	89.70	79.41	10,210
11/23/2017	-0.10 / -0.11%	89.40	89.40	89.00	89.30	89.15	79.41	6,919
11/22/2017	-0.10 / -0.11%	90.00	90.00	89.00	89.40	89.37	79.50	5,202
11/21/2017	+0.30 / +0.34%	90.50	90.50	89.20	89.50	89.43	79.59	8,140
11/20/2017	0.00 / 0.00%	89.60	89.60	89.20	89.20	89.45	79.32	12,133
11/17/2017	-0.40 / -0.45%	89.60	90.00	89.20	89.20	89.60	79.32	23,749

<<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