Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/16/2017	0.00 / 0.00%	89.50	89.60	89.00	89.60	89.46	79.67	21,425
11/15/2017	-0.30 / -0.33%	89.50	90.00	89.40	89.60	89.81	79.67	23,200
11/14/2017	+0.40 / +0.45%	89.50	89.90	89.50	89.90	89.83	79.94	15,956
11/13/2017	0.00 / 0.00%	89.50	90.00	89.50	89.50	89.69	79.59	11,060
11/10/2017	0.00 / 0.00%	89.50	90.00	89.50	89.50	89.51	79.59	31,403
11/9/2017	-0.10 / -0.11%	89.50	89.60	89.10	89.50	89.44	79.59	2,110
11/8/2017	-0.40 / -0.44%	89.60	89.60	89.00	89.60	89.52	79.67	940
11/7/2017	+0.40 / +0.45%	91.70	91.70	89.50	90.00	89.67	80.03	9,500
11/6/2017	+0.20 / +0.22%	89.00	89.90	89.00	89.60	89.48	79.67	12,300
11/3/2017	+0.40 / +0.45%	89.00	90.00	87.20	89.40	89.25	79.50	28,400
11/2/2017	-0.20 / -0.22%	91.90	91.90	89.00	89.00	90.08	79.14	3,430
11/1/2017	-1.20 / -1.33%	86.20	90.90	86.20	89.20	89.54	79.32	7,043
10/31/2017	+0.70 / +0.78%	90.80	90.80	90.40	90.40	90.51	80.39	2,412
10/30/2017	-1.20 / -1.32%	90.90	90.90	89.00	89.70	89.97	79.76	17,160
10/27/2017	-0.10 / -0.11%	90.00	90.90	90.00	90.90	90.06	80.83	2,234

<<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