Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2019	-5.60 / -9.86%	51.20	56.30	51.20	51.20	52.42	48.54	1,300
4/17/2019	+4.80 / +9.23%	47.80	56.90	47.80	56.80	52.80	53.85	3,200
4/16/2019	+3.40 / +7.00%	52.00	52.00	47.80	52.00	50.60	49.30	300
4/12/2019	-0.90 / -1.82%	48.70	48.70	48.60	48.60	48.68	46.08	400
4/11/2019	+4.50 / +10.00%	48.50	49.50	48.50	49.50	49.00	46.93	500
4/10/2019	-4.00 / -8.16%	49.00	49.00	45.00	45.00	46.14	42.66	700
4/9/2019	-2.00 / -3.92%	49.00	49.00	49.00	49.00	49.00	46.46	1,700
4/8/2019	+1.90 / +3.87%	51.00	51.00	51.00	51.00	51.00	48.35	1,100
4/5/2019	-0.90 / -1.80%	50.00	51.00	49.10	49.10	50.89	46.55	6,400
4/4/2019	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	47.40	2,700
4/3/2019	+1.50 / +3.09%	49.00	50.00	49.00	50.00	49.08	47.40	1,200
4/2/2019	-0.50 / -1.02%	48.50	48.50	48.50	48.50	48.50	45.98	100
4/1/2019	+0.90 / +1.87%	51.00	52.00	48.10	49.00	51.89	46.46	89,000
3/29/2019	+0.10 / +0.21%	49.00	51.60	48.10	48.10	49.57	45.60	300
3/28/2019	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	45.51	300
3/27/2019	+0.50 / +1.05%	48.00	48.00	48.00	48.00	48.00	45.51	100
3/26/2019	-0.50 / -1.04%	47.50	47.50	47.50	47.50	47.50	45.03	56,170
3/25/2019	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	45.51	0
3/22/2019	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	45.51	0
3/21/2019	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	45.51	0
3/20/2019	0.00 / 0.00%	48.00	48.00	48.00	48.00	48.00	45.51	0
3/19/2019	-1.50 / -3.03%	48.00	48.00	48.00	48.00	48.00	45.51	500
3/18/2019	+2.80 / +6.00%	49.50	49.50	49.50	49.50	49.50	46.93	100
3/15/2019	0.00 / 0.00%	46.70	46.70	46.70	46.70	46.70	44.28	1,000
3/14/2019	+0.20 / +0.43%	46.70	46.70	46.70	46.70	46.70	44.28	1,200
3/13/2019	0.00 / 0.00%	46.00	46.50	46.00	46.50	46.15	44.09	2,700
3/12/2019	-0.50 / -1.06%	46.00	46.50	46.00	46.50	46.31	44.09	1,600
3/11/2019	0.00 / 0.00%	46.00	47.00	46.00	47.00	46.62	44.56	7,800
3/8/2019	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	44.56	1,100
3/7/2019	+1.00 / +2.17%	46.00	47.00	46.00	47.00	46.60	44.56	1,000

<<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