Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2018	0.00 / 0.00%	79.90	80.00	76.00	77.00	78.20	68.47	1,220
3/28/2018	-0.40 / -0.52%	79.90	79.90	77.00	77.00	77.60	68.47	1,924
3/27/2018	-0.10 / -0.13%	77.40	77.40	77.40	77.40	77.40	68.83	565
3/26/2018	-0.90 / -1.15%	77.50	77.50	77.50	77.50	77.50	68.91	200
3/23/2018	-0.20 / -0.25%	78.60	78.60	78.00	78.40	78.32	69.71	10,420
3/22/2018	+0.10 / +0.13%	78.00	78.60	78.00	78.60	78.54	69.89	13,006
3/21/2018	0.00 / 0.00%	78.70	78.80	78.50	78.50	78.71	69.80	1,951
3/20/2018	-0.30 / -0.38%	78.80	78.80	78.50	78.50	78.57	69.80	2,870
3/19/2018	-1.10 / -1.38%	79.00	79.00	78.00	78.80	78.81	70.07	1,100
3/16/2018	+0.90 / +1.14%	79.20	79.90	75.00	79.90	76.01	71.05	27,770
3/15/2018	-0.20 / -0.25%	79.00	79.00	79.00	79.00	79.00	70.25	1,841
3/14/2018	0.00 / 0.00%	79.90	81.80	79.20	79.20	80.03	70.43	3,880
3/13/2018	+0.20 / +0.25%	79.50	80.00	79.00	79.20	79.73	70.43	3,300
3/12/2018	-1.00 / -1.25%	79.90	82.00	79.00	79.00	79.08	70.25	52,307
3/9/2018	-2.20 / -2.68%	82.70	83.00	80.00	80.00	80.79	71.14	16,520
3/8/2018	+0.20 / +0.24%	83.00	83.30	82.10	82.20	82.53	73.09	8,100
3/7/2018	-1.00 / -1.20%	84.00	84.00	82.00	82.00	82.69	72.92	13,467
3/6/2018	-7.00 / -7.78%	87.50	87.50	83.00	83.00	84.14	73.81	8,800
3/5/2018	+7.00 / +8.43%	83.00	90.00	83.00	90.00	84.12	80.03	37,200
3/2/2018	-0.10 / -0.12%	83.00	84.90	82.20	83.00	82.26	73.81	48,163
3/1/2018	-0.20 / -0.24%	83.50	83.50	83.10	83.10	83.24	73.89	49,305
2/28/2018	+0.10 / +0.12%	83.00	83.40	83.00	83.30	83.20	74.07	52,529
2/27/2018	+0.20 / +0.24%	82.60	83.20	82.60	83.20	83.00	73.98	40,800
2/26/2018	0.00 / 0.00%	83.00	84.00	82.90	83.00	83.15	73.81	4,212
2/23/2018	+0.10 / +0.12%	84.00	84.00	82.90	83.00	83.57	73.81	5,963
2/22/2018	0.00 / 0.00%	83.00	83.00	82.90	82.90	82.95	73.72	3,750
2/21/2018	+0.60 / +0.73%	82.30	83.00	82.30	82.90	82.71	73.72	4,305
2/13/2018	+1.30 / +1.60%	81.00	82.40	81.00	82.30	81.09	73.18	34,254
2/12/2018	0.00 / 0.00%	81.00	81.00	80.10	81.00	80.55	72.03	3,810
2/9/2018	-1.60 / -1.94%	81.00	82.00	81.00	81.00	81.89	72.03	7,683

<<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