Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2018	-0.90 / -1.91%	47.00	47.00	46.00	46.10	46.70	43.71	2,600
6/18/2018	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	44.56	1,600
6/15/2018	-1.00 / -2.08%	48.00	48.00	46.30	47.00	46.85	44.56	4,800
6/14/2018	-0.50 / -1.03%	48.50	48.50	48.00	48.00	48.10	45.51	500
6/13/2018	+1.30 / +2.75%	48.00	48.90	48.00	48.50	48.35	45.98	400
6/12/2018	-0.80 / -1.67%	47.10	47.20	47.10	47.20	47.15	44.75	400
6/11/2018	0.00 / 0.00%	48.00	48.00	47.90	48.00	48.00	45.51	2,700
6/8/2018	-0.30 / -0.62%	48.50	49.00	48.00	48.00	48.42	45.51	3,200
6/7/2018	-0.40 / -0.82%	53.00	53.00	48.30	48.30	48.68	45.79	5,900
6/6/2018	-4.30 / -8.11%	50.00	50.00	48.60	48.70	48.97	46.17	7,800
6/5/2018	-1.70 / -3.11%	55.00	55.00	53.00	53.00	53.61	50.25	4,300
6/4/2018	+4.90 / +9.84%	50.00	54.70	50.00	54.70	53.09	51.86	7,500
6/1/2018	+3.50 / +7.56%	49.90	49.90	49.70	49.80	49.80	47.21	1,600
5/31/2018	+4.20 / +9.98%	42.10	46.30	42.10	46.30	45.08	43.90	12,800
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

<<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