Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/14/2017	-1.50 / -1.61%	89.10	95.90	89.10	91.50	93.00	74.98	500
4/13/2017	-2.90 / -3.02%	93.90	93.90	90.00	93.00	91.16	76.21	8,400
4/12/2017	-3.10 / -3.13%	100.00	100.30	95.00	95.90	97.77	78.58	23,141
4/11/2017	-1.10 / -1.10%	100.30	100.30	98.00	99.00	100.10	81.12	11,200
4/10/2017	+0.10 / +0.10%	99.10	100.40	99.10	100.10	100.04	82.03	6,200
4/7/2017	-0.30 / -0.30%	100.00	100.00	99.90	100.00	99.99	81.94	3,100
4/5/2017	0.00 / 0.00%	100.00	100.50	100.00	100.30	100.29	82.19	11,800
4/4/2017	-0.90 / -0.89%	100.10	100.90	100.00	100.30	100.37	82.19	9,500
4/3/2017	-0.10 / -0.10%	101.30	101.30	100.00	101.20	100.64	82.93	10,700
3/31/2017	-0.50 / -0.49%	102.00	102.00	101.00	101.30	101.55	83.01	5,830
3/30/2017	+0.20 / +0.20%	103.30	104.90	101.60	101.80	102.63	83.42	7,600
3/29/2017	-2.30 / -2.21%	101.20	102.30	101.20	101.60	101.75	83.25	2,800
3/28/2017	-0.10 / -0.10%	103.00	104.00	100.90	103.90	102.43	85.14	5,000
3/27/2017	-0.30 / -0.29%	104.30	104.30	104.00	104.00	104.07	85.22	3,380
3/24/2017	-0.30 / -0.29%	104.60	104.60	104.30	104.30	104.60	85.47	3,429
3/23/2017	-0.30 / -0.29%	104.90	105.00	104.60	104.60	104.84	85.71	3,550

<<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