Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2020	+0.40 / +1.12%	36.00	36.00	36.00	36.00	36.00	36.00	100
5/29/2020	+0.10 / +0.28%	37.20	38.50	35.60	35.60	36.37	35.60	600
5/28/2020	+0.30 / +0.85%	37.20	37.20	35.50	35.50	37.04	35.50	1,100
5/27/2020	-2.00 / -5.38%	40.50	40.50	35.10	35.20	37.60	35.20	8,600
5/26/2020	+2.70 / +7.83%	37.70	37.70	34.30	37.20	36.97	37.20	2,400
5/25/2020	-3.30 / -8.73%	37.80	37.80	34.20	34.50	34.54	34.50	3,800
5/22/2020	+2.60 / +7.39%	35.20	37.80	35.20	37.80	36.07	37.80	302
5/21/2020	0.00 / 0.00%	35.20	35.20	35.20	35.20	35.20	35.20	0
5/20/2020	0.00 / 0.00%	35.20	35.20	35.20	35.20	35.20	35.20	200
5/19/2020	0.00 / 0.00%	35.20	35.20	35.20	35.20	35.20	35.20	0
5/18/2020	+0.20 / +0.57%	35.10	36.00	35.10	35.20	35.55	35.20	1,600
5/15/2020	-0.20 / -0.57%	38.60	38.70	35.00	35.00	38.40	35.00	3,300
5/14/2020	-0.80 / -2.22%	36.00	36.00	35.20	35.20	35.51	35.20	2,800
5/13/2020	+0.60 / +1.69%	35.80	36.00	35.80	36.00	35.95	36.00	6,400
5/12/2020	-0.60 / -1.67%	36.00	36.00	35.10	35.40	35.51	35.40	2,518
5/11/2020	+2.20 / +6.51%	33.80	36.90	33.80	36.00	35.33	36.00	4,700
5/8/2020	0.00 / 0.00%	35.00	35.00	33.80	33.80	34.22	33.80	16,000
5/7/2020	+1.60 / +4.97%	33.00	34.90	33.00	33.80	34.06	33.80	2,200
5/6/2020	+0.10 / +0.31%	32.10	32.20	32.10	32.20	32.15	32.20	200
5/5/2020	0.00 / 0.00%	32.10	32.10	32.10	32.10	32.10	32.10	400
5/4/2020	-2.40 / -6.96%	34.50	34.50	32.10	32.10	33.54	32.10	2,041
4/29/2020	+1.10 / +3.29%	33.40	34.50	33.40	34.50	33.71	34.50	900
4/28/2020	-1.10 / -3.19%	36.00	36.00	33.40	33.40	35.28	33.40	500
4/27/2020	0.00 / 0.00%	34.50	35.00	34.50	34.50	34.60	34.50	2,800
4/24/2020	+0.40 / +1.17%	34.50	34.50	34.50	34.50	34.50	34.50	800
4/23/2020	0.00 / 0.00%	35.50	36.00	34.10	34.10	35.32	34.10	1,000
4/22/2020	-1.90 / -5.28%	36.00	36.00	34.00	34.10	35.51	34.10	2,800
4/21/2020	+0.80 / +2.27%	38.00	38.00	36.00	36.00	36.94	36.00	7,300
4/20/2020	+3.20 / +10.00%	33.00	35.20	33.00	35.20	34.40	35.20	8,400
4/17/2020	+1.00 / +3.23%	31.30	32.00	31.00	32.00	31.84	32.00	8,700

<<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