Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2018	-6.60 / -8.29%	79.00	79.00	73.00	73.00	74.00	64.91	1,241
4/16/2018	-0.40 / -0.50%	79.90	79.90	75.00	79.60	76.30	70.78	1,700
4/13/2018	+1.20 / +1.52%	79.90	80.00	79.90	80.00	79.97	71.14	3,000
4/12/2018	+0.80 / +1.03%	78.00	79.00	78.00	78.80	78.51	70.07	14,000
4/11/2018	-0.20 / -0.26%	78.80	80.00	70.40	78.00	75.91	69.36	41,300
4/10/2018	-0.50 / -0.64%	78.80	78.80	76.00	78.20	77.84	69.54	9,400
4/9/2018	+0.80 / +1.03%	79.00	79.00	78.50	78.70	78.81	69.98	10,900
4/6/2018	+1.90 / +2.50%	77.60	77.90	76.00	77.90	77.61	69.27	9,400
4/5/2018	-0.30 / -0.39%	76.90	77.30	76.00	76.00	76.47	67.58	9,800
4/4/2018	-0.70 / -0.91%	77.00	77.00	76.30	76.30	76.90	67.85	9,000
4/3/2018	0.00 / 0.00%	77.00	77.00	76.90	77.00	76.98	68.47	16,900
4/2/2018	0.00 / 0.00%	77.00	77.00	77.00	77.00	77.00	68.47	7,500
3/30/2018	0.00 / 0.00%	77.00	77.00	76.00	77.00	76.83	68.47	7,000
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

<<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