Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2018	+1.90 / +3.65%	53.00	54.00	52.70	54.00	53.44	51.20	8,100
5/14/2018	-4.40 / -7.79%	57.00	57.00	52.10	52.10	54.25	49.39	5,700
5/11/2018	-3.10 / -5.20%	59.60	60.00	56.50	56.50	58.81	53.57	9,900
5/10/2018	+1.50 / +2.58%	58.20	59.90	58.10	59.60	59.26	53.00	17,400
5/9/2018	+0.10 / +0.17%	58.00	58.10	57.90	58.10	58.00	51.66	16,400
5/8/2018	0.00 / 0.00%	58.20	58.20	57.90	58.00	57.98	51.57	26,700
5/7/2018	0.00 / 0.00%	58.00	58.50	57.20	58.00	57.97	51.57	41,000
5/4/2018	-0.40 / -0.68%	58.40	59.00	57.00	58.00	58.04	51.57	64,900
5/3/2018	-6.40 / -9.88%	60.00	60.00	58.40	58.40	58.40	51.93	52,035
5/2/2018	-7.20 / -10.00%	65.00	65.00	64.80	64.80	64.81	57.62	6,100
4/27/2018	-2.00 / -2.70%	70.30	72.00	69.00	72.00	70.15	64.02	1,359
4/26/2018	+2.00 / +2.78%	75.00	75.00	70.10	74.00	72.76	65.80	6,100
4/24/2018	-2.00 / -2.70%	74.00	75.00	72.00	72.00	73.79	64.02	5,800
4/23/2018	-1.00 / -1.33%	75.00	75.50	74.00	74.00	74.78	65.80	10,000
4/20/2018	+1.10 / +1.49%	74.00	75.00	74.00	75.00	74.63	66.69	3,200
4/19/2018	+0.60 / +0.82%	73.30	74.00	73.30	73.90	73.77	65.71	7,900
4/18/2018	+0.30 / +0.41%	73.00	75.00	73.00	73.30	73.47	65.18	2,900
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

<<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