Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2018	+1.20 / +2.86%	42.50	43.20	42.50	43.20	42.77	40.96	12,300
9/19/2018	+1.00 / +2.44%	41.10	42.00	41.10	42.00	41.78	39.82	2,700
9/18/2018	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	38.87	100
9/17/2018	-0.30 / -0.73%	41.00	41.00	40.30	41.00	40.95	38.87	7,500
9/14/2018	+0.30 / +0.73%	41.00	41.30	41.00	41.30	41.08	39.16	18,600
9/13/2018	+1.00 / +2.50%	40.20	41.00	40.20	41.00	40.40	38.87	400
9/12/2018	-0.60 / -1.48%	40.60	40.60	40.00	40.00	40.17	37.92	2,000
9/11/2018	-0.60 / -1.46%	40.00	42.00	37.70	40.60	38.99	38.49	38,000
9/10/2018	0.00 / 0.00%	40.20	41.20	40.00	41.20	40.71	39.06	4,600
9/7/2018	+0.20 / +0.49%	41.30	42.30	41.20	41.20	41.68	39.06	26,400
9/6/2018	+0.50 / +1.23%	40.50	41.00	40.50	41.00	40.79	38.87	5,100
9/5/2018	0.00 / 0.00%	40.00	41.00	40.00	40.50	40.66	38.40	3,300
9/4/2018	+0.30 / +0.75%	40.50	41.00	40.50	40.50	40.56	38.40	7,500
8/31/2018	+0.20 / +0.50%	40.20	40.30	40.20	40.20	40.22	38.11	500
8/30/2018	-1.00 / -2.44%	40.00	40.50	40.00	40.00	40.01	37.92	5,200
8/29/2018	+1.50 / +3.80%	40.50	41.00	39.50	41.00	40.51	38.87	12,700
8/28/2018	-0.50 / -1.25%	40.00	40.00	38.50	39.50	38.86	37.45	4,800
8/27/2018	-0.10 / -0.25%	40.10	40.10	40.00	40.00	40.03	37.92	1,100
8/24/2018	+0.10 / +0.25%	40.00	40.20	40.00	40.10	40.02	38.02	12,100
8/23/2018	+1.00 / +2.56%	39.00	40.20	39.00	40.00	39.69	37.92	22,400
8/22/2018	-0.50 / -1.27%	39.00	39.00	38.50	39.00	38.87	36.98	22,500
8/21/2018	+1.00 / +2.60%	40.50	40.50	34.70	39.50	38.89	37.45	29,200
8/20/2018	-0.30 / -0.77%	40.80	41.00	38.00	38.50	38.57	36.50	5,900
8/17/2018	-0.20 / -0.51%	39.00	39.00	38.60	38.80	38.84	36.79	1,500
8/16/2018	+0.50 / +1.30%	38.50	39.00	38.00	39.00	38.69	36.98	7,100
8/15/2018	0.00 / 0.00%	38.50	38.50	38.20	38.50	38.42	36.50	11,500
8/14/2018	+0.10 / +0.26%	38.40	38.50	37.80	38.50	38.14	36.50	4,700
8/13/2018	+0.10 / +0.26%	38.00	38.40	35.60	38.40	37.89	36.41	7,400
8/10/2018	+0.30 / +0.79%	37.70	38.30	37.40	38.30	37.67	36.31	228,000
8/9/2018	+0.50 / +1.33%	38.00	38.20	38.00	38.00	38.01	36.03	2,300

<<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