Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2016	+0.50 / +0.34%	149.00	149.50	149.00	149.50	149.01	84.18	8,800
8/10/2016	0.00 / 0.00%	149.50	149.50	149.00	149.00	149.18	83.90	1,710
8/9/2016	-1.00 / -0.67%	150.00	150.00	149.00	149.00	149.95	83.90	5,404
8/8/2016	0.00 / 0.00%	150.00	150.00	150.00	150.00	150.00	84.46	5,600
8/5/2016	-1.50 / -0.99%	152.30	152.30	150.00	150.00	150.72	84.46	8,800
8/4/2016	-0.70 / -0.46%	152.00	152.00	151.00	151.50	151.35	85.31	4,904
8/3/2016	+0.20 / +0.13%	152.00	153.00	152.00	152.20	152.56	85.70	9,600
8/2/2016	-2.00 / -1.30%	154.00	154.00	152.00	152.00	153.16	85.59	4,600
8/1/2016	+0.10 / +0.06%	154.00	154.00	153.00	154.00	153.91	86.72	13,000
7/29/2016	+2.40 / +1.58%	151.50	156.00	151.50	153.90	153.38	86.66	29,917
7/28/2016	+1.40 / +0.93%	151.00	152.50	151.00	151.50	151.53	85.31	5,600
7/27/2016	0.00 / 0.00%	150.00	150.10	150.00	150.10	150.01	84.52	900
7/26/2016	-0.90 / -0.60%	150.50	150.50	150.00	150.10	150.30	84.52	600
7/25/2016	0.00 / 0.00%	151.00	151.00	150.00	151.00	150.26	85.03	977
7/22/2016	0.00 / 0.00%	150.00	151.00	148.10	151.00	151.00	85.03	1,800
7/21/2016	+1.00 / +0.67%	150.00	151.00	150.00	151.00	150.31	85.03	2,500
7/20/2016	0.00 / 0.00%	149.00	151.00	149.00	150.00	149.97	84.46	5,700
7/19/2016	0.00 / 0.00%	150.00	150.00	150.00	150.00	150.00	84.46	700
7/18/2016	-1.00 / -0.66%	150.00	150.00	150.00	150.00	150.00	84.46	252
7/15/2016	0.00 / 0.00%	151.00	151.00	151.00	151.00	151.00	85.03	1,200
7/14/2016	0.00 / 0.00%	151.00	152.00	151.00	151.00	151.45	85.03	6,400
7/13/2016	+1.00 / +0.67%	148.00	152.00	148.00	151.00	151.33	85.03	8,610
7/12/2016	-2.00 / -1.32%	153.00	153.00	149.00	150.00	150.57	84.46	16,500
7/11/2016	-0.80 / -0.52%	153.00	154.00	151.00	152.00	153.10	85.59	12,710
7/8/2016	+2.80 / +1.87%	153.00	153.00	152.00	152.80	152.51	86.04	23,712
7/7/2016	-3.00 / -1.96%	153.00	153.50	150.00	150.00	152.33	84.46	7,660
7/6/2016	0.00 / 0.00%	151.00	153.00	143.00	153.00	151.69	86.15	23,661
7/5/2016	+3.20 / +2.14%	149.00	153.00	147.00	153.00	150.34	86.15	25,912
7/4/2016	+2.80 / +1.90%	150.00	150.00	148.20	149.80	149.48	84.35	8,445
7/1/2016	-1.00 / -0.68%	143.00	148.00	143.00	147.00	145.14	82.78	12,610

<<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