Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2017	-1.00 / -1.02%	99.00	99.00	97.00	97.00	98.01	82.35	5,475
5/29/2017	-4.00 / -3.92%	102.00	102.00	97.00	98.00	99.13	83.20	19,823
5/26/2017	+0.50 / +0.49%	102.00	102.00	101.80	102.00	101.99	86.59	7,365
5/25/2017	-0.20 / -0.20%	101.60	101.70	101.50	101.50	101.62	86.17	7,549
5/24/2017	0.00 / 0.00%	101.70	101.70	100.00	101.70	100.85	86.34	13,300
5/23/2017	+0.50 / +0.49%	101.20	101.70	101.20	101.70	101.54	86.34	17,101
5/22/2017	0.00 / 0.00%	101.30	101.80	101.20	101.20	101.51	85.91	15,105
5/19/2017	+1.30 / +1.30%	99.90	102.00	99.80	101.20	100.84	85.91	118,010
5/18/2017	+0.10 / +0.10%	100.00	100.00	99.80	99.90	99.88	84.81	3,805
5/17/2017	0.00 / 0.00%	89.90	100.00	89.90	99.80	96.69	84.72	12,445
5/16/2017	0.00 / 0.00%	100.20	100.50	99.80	99.80	100.05	84.72	47,000
5/15/2017	-0.10 / -0.10%	101.40	101.40	95.00	99.80	99.89	84.72	22,510
5/12/2017	-0.40 / -0.40%	100.00	100.10	99.90	99.90	99.99	84.81	7,400
5/11/2017	-3.30 / -3.19%	99.20	101.50	99.10	100.30	99.96	85.15	3,410
5/10/2017	+0.60 / +0.58%	103.00	104.30	102.70	103.60	103.49	84.89	32,205
5/9/2017	-0.50 / -0.48%	103.10	103.70	102.20	103.00	102.88	84.40	8,900
5/8/2017	+0.40 / +0.39%	105.60	105.60	103.50	103.50	104.42	84.81	11,775
5/5/2017	+1.10 / +1.08%	101.80	107.00	101.80	103.10	104.89	84.48	22,610
5/4/2017	-1.50 / -1.45%	103.50	103.50	101.70	102.00	102.91	83.58	11,200
5/3/2017	+3.50 / +3.50%	103.00	103.90	102.00	103.50	103.10	84.81	10,650
4/28/2017	+7.20 / +7.76%	92.80	101.90	92.80	100.00	92.80	81.94	31,900
4/27/2017	+1.80 / +1.98%	91.00	92.80	90.00	92.80	91.00	76.04	20,500
4/26/2017	+0.80 / +0.89%	90.10	91.00	90.00	91.00	90.20	74.57	15,200
4/25/2017	-0.30 / -0.33%	91.00	91.00	90.00	90.20	90.31	73.91	10,000
4/24/2017	-0.50 / -0.55%	94.00	94.00	88.00	90.50	90.41	74.16	28,400
4/21/2017	+1.00 / +1.11%	91.00	91.90	89.60	91.00	90.46	74.57	27,200
4/20/2017	-1.00 / -1.10%	93.00	93.00	90.00	90.00	91.00	73.75	10,460
4/19/2017	+1.80 / +2.02%	90.00	91.00	89.20	91.00	89.20	74.57	3,900
4/18/2017	+0.20 / +0.22%	89.00	90.00	89.00	89.20	89.17	73.09	1,400
4/17/2017	-2.50 / -2.73%	90.00	95.00	89.00	89.00	90.74	72.93	4,360

<<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