Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/18/2016	-0.10 / -0.07%	149.00	149.00	148.00	148.90	148.35	83.85	13,707
8/17/2016	+0.50 / +0.34%	148.50	149.00	148.50	149.00	148.67	83.90	1,867
8/16/2016	0.00 / 0.00%	148.00	148.50	148.00	148.50	148.04	83.62	3,110
8/15/2016	+0.50 / +0.34%	148.00	148.50	148.00	148.50	148.00	83.62	10,462
8/12/2016	-1.50 / -1.00%	150.00	150.00	148.00	148.00	148.49	83.34	15,210
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

<<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