Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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