Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2017	0.00 / 0.00%	84.50	84.60	84.00	84.50	84.46	75.14	4,300
9/5/2017	-0.20 / -0.24%	85.00	85.00	84.50	84.50	84.82	75.14	8,641
9/1/2017	-3.60 / -4.08%	85.00	85.00	84.30	84.70	84.70	75.32	8,812
8/31/2017	-1.20 / -1.34%	89.50	89.50	87.90	88.30	88.40	74.96	53,383
8/30/2017	-0.40 / -0.44%	90.00	90.00	89.10	89.50	89.54	75.98	21,410
8/29/2017	0.00 / 0.00%	90.00	90.00	89.00	89.90	89.97	76.32	18,957
8/28/2017	+0.90 / +1.01%	89.90	90.10	89.90	89.90	90.00	76.32	15,265
8/25/2017	-1.10 / -1.22%	90.00	91.00	89.00	89.00	89.95	75.56	43,004
8/24/2017	+0.10 / +0.11%	90.70	91.00	90.00	90.10	90.47	76.49	30,497
8/23/2017	+0.50 / +0.56%	90.00	90.20	89.50	90.00	89.83	76.40	49,225
8/22/2017	-0.50 / -0.56%	89.00	90.00	88.50	89.50	89.00	75.98	2,310
8/21/2017	-1.00 / -1.10%	90.10	90.50	90.00	90.00	90.16	76.40	37,038
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

<<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