Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2016	-1.00 / -0.64%	155.00	155.40	154.00	155.00	154.94	89.54	2,800
9/29/2016	0.00 / 0.00%	156.00	156.00	156.00	156.00	156.00	90.12	1,500
9/28/2016	0.00 / 0.00%	155.00	156.00	155.00	156.00	155.58	90.12	8,062
9/27/2016	+0.50 / +0.32%	155.40	156.00	155.40	156.00	155.61	90.12	3,400
9/26/2016	-0.50 / -0.32%	155.50	155.90	155.00	155.50	155.40	89.83	17,000
9/23/2016	-0.50 / -0.32%	156.50	156.50	156.00	156.00	156.50	90.12	3,500
9/22/2016	-2.00 / -1.26%	158.00	158.00	156.00	156.50	156.47	90.41	3,100
9/21/2016	-1.50 / -0.94%	159.00	159.00	158.00	158.50	158.03	89.25	34,210
9/20/2016	0.00 / 0.00%	160.00	160.00	159.00	160.00	159.81	90.10	5,420
9/19/2016	-1.00 / -0.62%	160.00	160.00	160.00	160.00	160.00	90.10	9,920
9/16/2016	0.00 / 0.00%	160.00	161.00	159.10	161.00	159.98	90.66	3,900
9/15/2016	-4.00 / -2.42%	161.00	161.00	161.00	161.00	161.00	90.66	200
9/14/2016	+4.50 / +2.80%	160.00	165.00	160.00	165.00	160.77	92.91	5,510
9/13/2016	-1.50 / -0.93%	154.10	161.00	154.10	160.50	157.69	90.38	2,430
9/12/2016	-1.50 / -0.92%	162.00	162.00	161.00	162.00	161.75	91.22	4,200
9/9/2016	-1.50 / -0.91%	165.00	165.00	160.00	163.50	162.24	92.07	6,981
9/8/2016	+9.00 / +5.77%	160.00	165.00	158.00	165.00	161.72	92.91	12,860
9/7/2016	+6.50 / +4.35%	154.00	156.00	149.00	156.00	149.50	87.84	26,795
9/6/2016	+5.50 / +3.82%	144.00	149.90	144.00	149.50	146.25	84.18	9,340
9/5/2016	-0.50 / -0.35%	141.00	144.00	141.00	144.00	141.02	81.09	1,400
9/1/2016	+1.50 / +1.05%	144.00	144.50	140.60	144.50	143.15	81.37	500
8/31/2016	-1.00 / -0.69%	142.00	144.00	142.00	143.00	143.31	80.52	2,400
8/30/2016	-2.00 / -1.37%	133.00	144.00	133.00	144.00	140.09	81.09	5,600
8/29/2016	+8.50 / +6.18%	140.00	146.00	139.10	146.00	139.82	82.21	1,136
8/26/2016	+12.50 / +10.00%	130.00	137.50	125.00	137.50	136.92	77.43	262,700
8/25/2016	-10.50 / -7.75%	145.00	145.10	125.00	125.00	139.93	70.39	59,000
8/24/2016	-13.30 / -8.94%	149.00	149.50	135.50	135.50	148.84	76.30	14,410
8/23/2016	-0.10 / -0.07%	148.90	148.90	148.50	148.80	148.71	83.79	9,519
8/22/2016	-0.10 / -0.07%	149.00	149.00	147.00	148.90	148.20	83.85	4,527
8/19/2016	+0.10 / +0.07%	148.90	149.00	148.50	149.00	148.90	83.90	17,619

<<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