Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2017	-0.10 / -0.11%	95.00	95.20	95.00	95.10	95.03	80.73	11,496
6/29/2017	+0.20 / +0.21%	95.00	95.40	95.00	95.20	95.08	80.82	3,430
6/28/2017	-0.80 / -0.84%	95.80	95.80	88.00	95.00	94.34	80.65	5,808
6/27/2017	0.00 / 0.00%	96.00	96.00	95.70	95.80	95.81	81.33	6,904
6/26/2017	0.00 / 0.00%	95.50	95.80	95.00	95.80	95.66	81.33	6,399
6/23/2017	0.00 / 0.00%	95.80	95.80	95.80	95.80	95.80	81.33	4,212
6/22/2017	0.00 / 0.00%	97.00	97.00	95.80	95.80	95.91	81.33	22,700
6/21/2017	-0.20 / -0.21%	96.00	96.00	95.70	95.80	95.89	81.33	8,200
6/20/2017	+0.30 / +0.31%	95.70	97.00	95.70	96.00	96.40	81.50	2,505
6/19/2017	+0.10 / +0.10%	96.00	96.00	95.00	95.70	95.68	81.24	4,475
6/16/2017	-1.10 / -1.14%	96.50	96.50	95.60	95.60	96.05	81.16	7,043
6/15/2017	+1.30 / +1.36%	95.30	97.00	95.30	96.70	96.34	82.09	2,390
6/14/2017	-0.60 / -0.63%	95.50	95.80	95.30	95.40	95.53	80.99	10,519
6/13/2017	-1.00 / -1.03%	97.60	97.60	94.00	96.00	95.26	81.50	5,614
6/12/2017	-1.40 / -1.42%	98.00	98.00	96.40	97.00	96.89	82.35	5,356
6/9/2017	+1.80 / +1.86%	97.00	98.60	96.60	98.40	97.35	83.54	3,580
6/8/2017	-2.80 / -2.82%	100.00	100.00	96.60	96.60	97.37	82.01	28,720
6/7/2017	-0.10 / -0.10%	99.70	99.70	99.00	99.40	99.42	84.38	3,951
6/6/2017	+0.50 / +0.51%	99.30	99.50	98.70	99.50	99.29	84.47	31,656
6/5/2017	-0.30 / -0.30%	99.30	99.30	99.00	99.00	99.22	84.04	5,533
6/2/2017	0.00 / 0.00%	99.30	99.80	99.00	99.30	99.23	84.30	6,831
6/1/2017	+0.40 / +0.40%	100.00	100.00	98.90	99.30	99.09	84.30	8,196
5/31/2017	+1.90 / +1.96%	97.00	98.90	97.00	98.90	97.31	83.96	2,339
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

<<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