Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	+0.90 / +1.00%	90.10	91.40	90.00	91.00	90.40	77.25	39,440
8/17/2017	-1.90 / -2.07%	92.00	92.00	90.10	90.10	91.13	76.49	31,200
8/16/2017	+1.70 / +1.88%	90.50	93.00	90.30	92.00	91.99	78.10	38,220
8/15/2017	+1.50 / +1.69%	88.80	90.70	88.80	90.30	90.40	76.66	49,974
8/14/2017	-0.60 / -0.67%	89.90	89.90	88.80	88.80	89.51	75.39	4,830
8/11/2017	-0.60 / -0.67%	89.50	89.60	89.40	89.40	89.46	75.90	2,486
8/10/2017	+0.50 / +0.56%	89.90	90.00	89.90	90.00	89.95	76.40	4,831
8/9/2017	+1.30 / +1.47%	90.00	92.00	89.00	89.50	90.39	75.98	53,670
8/8/2017	-0.50 / -0.56%	89.00	89.00	88.00	88.20	88.51	74.88	9,750
8/7/2017	-0.30 / -0.34%	88.90	89.20	88.60	88.70	88.91	75.30	9,796
8/4/2017	0.00 / 0.00%	89.00	89.00	89.00	89.00	89.00	75.56	3,870
8/3/2017	+0.40 / +0.45%	88.90	89.40	88.60	89.00	89.06	75.56	8,400
8/2/2017	-1.40 / -1.56%	89.00	89.00	88.60	88.60	88.68	75.22	3,823
8/1/2017	-1.00 / -1.10%	90.90	90.90	88.80	90.00	89.75	76.40	6,268
7/31/2017	-1.00 / -1.09%	92.00	92.00	90.00	91.00	91.06	77.25	3,815
7/28/2017	0.00 / 0.00%	92.00	92.00	92.00	92.00	92.00	78.10	2,175
7/27/2017	+4.00 / +4.55%	88.00	92.00	88.00	92.00	89.18	78.10	9,650
7/26/2017	-6.00 / -6.38%	94.50	94.50	85.00	88.00	87.29	74.71	36,078
7/25/2017	-0.50 / -0.53%	94.00	95.00	94.00	94.00	94.61	79.80	3,370
7/24/2017	-1.20 / -1.25%	95.00	95.00	94.50	94.50	94.56	80.22	2,523
7/21/2017	+0.20 / +0.21%	96.00	96.00	95.50	95.70	95.83	81.24	3,760
7/20/2017	-0.50 / -0.52%	95.60	95.60	95.50	95.50	95.53	81.07	800
7/19/2017	+1.10 / +1.16%	95.00	96.00	95.00	96.00	95.95	81.50	4,710
7/18/2017	0.00 / 0.00%	96.00	96.00	94.90	94.90	95.31	80.56	14,110
7/17/2017	-0.10 / -0.11%	94.10	95.00	94.00	94.90	94.58	80.56	1,235
7/14/2017	-1.00 / -1.04%	96.00	96.50	95.00	95.00	95.26	80.65	3,820
7/13/2017	-1.00 / -1.03%	94.10	96.00	94.10	96.00	95.90	81.50	2,094
7/12/2017	+1.60 / +1.68%	96.00	97.00	95.40	97.00	95.96	82.35	7,780
7/11/2017	+0.40 / +0.42%	95.00	95.60	95.00	95.40	95.15	80.99	5,310
7/10/2017	-0.40 / -0.42%	95.50	95.50	95.00	95.00	95.27	80.65	4,535

<<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