Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2017	-0.90 / -0.86%	105.80	105.80	103.40	103.60	104.16	84.89	2,000
2/23/2017	+1.10 / +1.06%	103.50	105.00	103.50	104.50	103.81	85.63	7,218
2/22/2017	+0.10 / +0.10%	103.50	103.70	103.40	103.40	103.61	84.73	7,240
2/21/2017	-0.20 / -0.19%	103.60	104.00	103.20	103.30	103.43	84.65	11,200
2/20/2017	+0.20 / +0.19%	103.30	103.50	103.00	103.50	103.07	84.81	4,500
2/17/2017	+0.30 / +0.29%	104.00	104.00	103.30	103.30	103.74	84.65	6,140
2/16/2017	0.00 / 0.00%	103.00	103.90	103.00	103.00	103.24	84.40	4,410
2/15/2017	-0.90 / -0.87%	104.00	104.00	103.00	103.00	103.56	84.40	19,470
2/14/2017	+0.90 / +0.87%	103.10	104.00	102.00	103.90	102.96	85.14	4,700
2/13/2017	+1.00 / +0.98%	102.20	105.00	102.20	103.00	103.05	84.40	3,300
2/10/2017	-3.00 / -2.86%	104.00	104.50	102.00	102.00	102.36	83.58	4,350
2/9/2017	-3.00 / -2.78%	108.00	108.00	105.00	105.00	106.34	86.04	4,920
2/8/2017	-1.20 / -1.10%	110.00	112.00	108.00	108.00	109.89	88.50	12,320
2/7/2017	-31.80 / -22.55%	105.00	109.20	105.00	109.20	107.97	89.48	35,010
2/6/2017	-4.00 / -2.76%	145.10	145.10	140.20	141.00	142.99	81.45	24,978
2/3/2017	-2.50 / -1.69%	147.50	147.50	145.00	145.00	145.33	83.76	16,408
2/2/2017	+3.50 / +2.43%	145.00	150.00	144.00	147.50	145.72	85.21	8,810
1/25/2017	+1.00 / +0.70%	144.50	144.50	143.50	144.00	143.90	83.19	10,610
1/24/2017	+1.10 / +0.78%	142.00	144.90	141.00	143.00	141.49	82.61	14,918
1/23/2017	+2.80 / +2.01%	142.00	142.50	139.10	141.90	142.18	81.97	4,230
1/20/2017	0.00 / 0.00%	139.10	142.00	139.00	139.10	139.14	80.35	7,500
1/19/2017	-1.60 / -1.14%	139.50	139.50	139.00	139.10	139.12	80.35	8,030
1/18/2017	+1.70 / +1.22%	139.00	145.00	138.60	140.70	139.75	81.28	20,310
1/17/2017	0.00 / 0.00%	141.00	141.00	139.00	139.00	139.07	80.30	9,420
1/16/2017	0.00 / 0.00%	139.00	141.00	139.00	139.00	139.51	80.30	6,010
1/13/2017	0.00 / 0.00%	139.00	141.50	139.00	139.00	139.00	80.30	18,200
1/12/2017	-2.00 / -1.42%	142.00	142.00	139.00	139.00	139.76	80.30	11,600
1/11/2017	+2.00 / +1.44%	141.00	141.00	139.00	141.00	141.00	81.45	160
1/10/2017	-1.00 / -0.71%	139.00	139.60	139.00	139.00	139.17	80.30	5,610
1/9/2017	-2.00 / -1.41%	142.00	142.00	139.00	140.00	140.75	80.87	36,400

<<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