Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2017	+0.20 / +0.20%	103.30	104.90	101.60	101.80	102.63	83.42	7,600
3/29/2017	-2.30 / -2.21%	101.20	102.30	101.20	101.60	101.75	83.25	2,800
3/28/2017	-0.10 / -0.10%	103.00	104.00	100.90	103.90	102.43	85.14	5,000
3/27/2017	-0.30 / -0.29%	104.30	104.30	104.00	104.00	104.07	85.22	3,380
3/24/2017	-0.30 / -0.29%	104.60	104.60	104.30	104.30	104.60	85.47	3,429
3/23/2017	-0.30 / -0.29%	104.90	105.00	104.60	104.60	104.84	85.71	3,550
3/22/2017	-0.30 / -0.29%	105.90	105.90	104.90	104.90	105.03	85.96	10,445
3/21/2017	+0.30 / +0.29%	106.00	106.00	104.90	105.20	105.10	86.20	16,200
3/20/2017	+0.20 / +0.19%	104.50	107.90	104.50	104.90	104.92	85.96	1,410
3/17/2017	-0.30 / -0.29%	105.00	105.00	104.50	104.70	104.72	85.80	5,217
3/16/2017	-0.90 / -0.85%	105.50	105.50	105.00	105.00	105.17	86.04	6,500
3/15/2017	-0.10 / -0.09%	106.50	106.50	105.50	105.90	105.72	86.78	5,100
3/14/2017	+1.00 / +0.95%	105.50	106.00	105.00	106.00	105.83	86.86	3,730
3/13/2017	0.00 / 0.00%	104.80	105.00	104.80	105.00	104.97	86.04	2,200
3/10/2017	-0.60 / -0.57%	105.20	105.20	104.70	105.00	105.05	86.04	4,900
3/9/2017	-0.20 / -0.19%	105.80	105.80	105.60	105.60	105.78	86.53	4,084
3/8/2017	+0.80 / +0.76%	105.50	106.00	105.50	105.80	105.70	86.70	4,604
3/7/2017	-1.00 / -0.94%	104.50	105.50	104.50	105.00	104.76	86.04	5,110
3/6/2017	+0.10 / +0.09%	105.00	106.00	104.50	106.00	105.90	86.86	36,000
3/3/2017	0.00 / 0.00%	106.00	106.40	105.90	105.90	106.10	86.78	10,778
3/2/2017	+1.90 / +1.83%	104.00	107.00	104.00	105.90	104.78	86.78	14,026
3/1/2017	-0.70 / -0.67%	103.60	104.00	103.60	104.00	103.81	85.22	3,110
2/28/2017	+1.70 / +1.65%	104.00	106.00	103.60	104.70	103.99	85.80	17,110
2/27/2017	-0.60 / -0.58%	103.60	104.00	103.00	103.00	103.55	84.40	5,300
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

<<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