Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2018	-2.90 / -6.44%	44.00	44.00	42.00	42.10	43.05	39.91	4,700
5/29/2018	-3.80 / -7.79%	48.50	48.50	44.00	45.00	45.02	42.66	8,500
5/28/2018	-1.00 / -2.01%	49.80	49.80	48.80	48.80	49.22	46.27	2,400
5/25/2018	+0.70 / +1.43%	49.10	49.80	49.10	49.80	49.43	47.21	2,100
5/24/2018	-2.40 / -4.66%	51.00	51.50	49.10	49.10	50.66	46.55	10,200
5/23/2018	-0.50 / -0.96%	52.00	52.00	51.50	51.50	51.86	48.83	700
5/22/2018	-0.60 / -1.14%	52.80	52.80	50.00	52.00	52.16	49.30	2,500
5/21/2018	0.00 / 0.00%	52.60	52.60	52.60	52.60	52.60	49.87	1,500
5/18/2018	-0.70 / -1.31%	53.40	53.40	52.60	52.60	53.26	49.87	5,800
5/17/2018	+0.40 / +0.76%	53.00	53.30	52.90	53.30	53.00	50.53	3,600
5/16/2018	-1.10 / -2.04%	54.00	54.00	52.70	52.90	52.91	50.15	2,200
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

<<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