Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2018	-0.20 / -0.24%	82.50	82.60	82.50	82.60	82.55	73.45	6,730
2/7/2018	+1.80 / +2.22%	82.90	82.90	81.00	82.80	82.30	73.63	2,210
2/6/2018	-4.00 / -4.71%	81.00	83.90	80.00	81.00	81.27	72.03	9,262
2/5/2018	-1.00 / -1.16%	86.00	86.00	85.00	85.00	85.48	75.58	500
2/2/2018	-1.00 / -1.15%	87.00	87.00	85.90	86.00	86.09	76.47	4,500
2/1/2018	-1.50 / -1.69%	88.50	88.50	80.00	87.00	85.39	77.36	10,550
1/31/2018	+1.00 / +1.14%	88.50	89.00	88.50	88.50	88.55	78.70	24,629
1/30/2018	0.00 / 0.00%	87.50	87.50	87.50	87.50	87.50	77.81	87
1/29/2018	+0.10 / +0.11%	85.00	89.90	85.00	87.50	87.64	77.81	5,438
1/26/2018	-1.60 / -1.80%	89.10	89.20	87.00	87.40	89.00	77.72	13,260
1/25/2018	0.00 / 0.00%	88.60	89.90	85.20	89.00	87.71	79.14	3,300
1/24/2018	+0.10 / +0.11%	89.00	89.00	89.00	89.00	89.00	79.14	1,121
1/23/2018	-0.90 / -1.00%	89.90	89.90	88.80	88.90	89.37	79.05	2,300
1/22/2018	-0.20 / -0.22%	90.00	90.00	89.00	89.80	89.55	79.85	1,103
1/19/2018	+0.20 / +0.22%	90.00	90.00	90.00	90.00	90.00	80.03	1,845
1/18/2018	+0.20 / +0.22%	90.00	90.00	89.60	89.80	89.65	79.85	1,538
1/17/2018	0.00 / 0.00%	89.60	89.60	89.60	89.60	89.60	79.67	3,000
1/16/2018	+0.10 / +0.11%	89.50	89.70	89.50	89.60	89.53	79.67	1,904
1/15/2018	0.00 / 0.00%	89.20	89.50	89.20	89.50	89.35	79.59	626
1/12/2018	+0.30 / +0.34%	89.20	89.50	89.20	89.50	89.49	79.59	5,200
1/11/2018	+0.20 / +0.22%	89.00	89.20	89.00	89.20	89.18	79.32	2,000
1/10/2018	+0.50 / +0.56%	88.50	89.20	88.50	89.00	89.00	79.14	16,675
1/9/2018	0.00 / 0.00%	88.00	89.00	88.00	88.50	88.49	78.70	8,075
1/8/2018	-0.50 / -0.56%	89.00	89.00	88.10	88.50	88.84	78.70	6,800
1/5/2018	+0.10 / +0.11%	89.20	89.20	89.00	89.00	89.13	79.14	10,140
1/4/2018	+1.40 / +1.60%	88.50	88.90	88.00	88.90	88.46	79.05	7,510
1/3/2018	-1.50 / -1.69%	89.50	89.50	87.50	87.50	88.34	77.81	21,101
1/2/2018	-0.80 / -0.89%	89.10	89.10	89.00	89.00	89.02	79.14	1,320
12/29/2017	+0.80 / +0.90%	89.10	89.80	89.10	89.80	89.57	79.85	4,100
12/28/2017	-0.60 / -0.67%	89.60	89.60	89.00	89.00	89.56	79.14	2,600

<<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