Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2019	+3.10 / +7.18%	45.80	46.30	45.80	46.30	46.06	43.90	1,300
6/5/2019	+0.50 / +1.17%	43.10	43.20	43.10	43.20	43.15	40.96	1,900
6/4/2019	0.00 / 0.00%	42.70	42.70	42.70	42.70	42.70	40.48	0
6/3/2019	-3.30 / -7.17%	47.00	47.00	42.70	42.70	44.61	40.48	900
5/31/2019	-0.40 / -0.86%	46.50	46.50	46.00	46.00	46.19	43.61	1,200
5/30/2019	-0.20 / -0.43%	46.40	46.40	46.40	46.40	46.40	43.99	100
5/29/2019	+0.60 / +1.30%	48.30	48.30	46.60	46.60	47.45	44.18	200
5/28/2019	+1.00 / +2.22%	46.00	46.00	46.00	46.00	46.00	43.61	200
5/27/2019	-3.50 / -7.22%	45.80	45.80	45.00	45.00	45.27	42.66	300
5/24/2019	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	45.98	0
5/23/2019	0.00 / 0.00%	48.50	48.50	48.50	48.50	48.50	45.98	0
5/22/2019	+2.50 / +5.43%	48.50	48.50	48.50	48.50	48.50	45.98	100
5/21/2019	-1.00 / -2.13%	49.30	50.00	46.00	46.00	47.72	43.61	600
5/20/2019	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	44.56	0
5/17/2019	+0.20 / +0.43%	50.40	50.40	47.00	47.00	48.70	44.56	200
5/16/2019	-1.10 / -2.30%	47.00	47.00	46.80	46.80	46.85	44.37	400
5/15/2019	+1.40 / +3.01%	48.00	48.00	47.90	47.90	47.95	45.41	200
5/14/2019	-0.50 / -1.06%	46.80	47.60	46.50	46.50	47.19	44.09	4,900
5/13/2019	-2.50 / -5.05%	47.00	47.00	47.00	47.00	47.00	44.56	900
5/10/2019	+1.80 / +3.77%	47.40	49.50	47.30	49.50	48.35	46.93	1,300
5/9/2019	0.00 / 0.00%	47.70	47.70	47.70	47.70	47.70	45.22	0
5/8/2019	+0.10 / +0.21%	47.20	47.70	47.10	47.70	47.20	45.22	700
5/7/2019	0.00 / 0.00%	47.60	47.60	47.60	47.60	47.60	45.13	0
5/6/2019	-3.40 / -6.67%	47.60	47.60	47.60	47.60	47.60	45.13	300
5/3/2019	+3.20 / +6.69%	47.80	51.00	47.60	51.00	47.87	48.35	4,500
5/2/2019	-0.20 / -0.42%	48.00	48.50	47.80	47.80	48.19	45.32	2,300
4/26/2019	-4.00 / -7.69%	48.50	49.50	48.00	48.00	48.44	45.51	3,800
4/25/2019	+0.20 / +0.39%	52.50	53.00	49.20	52.00	52.62	49.30	1,600
4/24/2019	0.00 / 0.00%	47.60	51.80	47.60	51.80	49.00	49.11	300
4/23/2019	+4.70 / +9.98%	47.30	51.80	47.30	51.80	51.29	49.11	900

<<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