Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2014	+6.00 / +6.90%	95.60	95.60	90.00	93.00	91.40	43.97	17,418
9/16/2014	+5.00 / +6.10%	83.00	87.00	83.00	87.00	84.11	41.14	30,700
9/15/2014	+2.00 / +2.50%	81.20	82.00	81.00	82.00	81.92	38.77	5,377
9/12/2014	-3.50 / -4.19%	80.00	80.00	80.00	80.00	80.00	37.83	308
9/11/2014	+0.50 / +0.60%	83.00	83.50	83.00	83.50	83.30	39.48	2,506
9/10/2014	+7.00 / +9.21%	76.00	83.00	76.00	83.00	79.19	39.24	5,672
9/9/2014	-2.00 / -2.56%	78.00	78.00	76.00	76.00	77.09	35.93	6,700
9/8/2014	+1.00 / +1.30%	81.00	81.00	76.50	78.00	78.11	36.88	4,200
9/5/2014	+1.00 / +1.25%	78.00	81.00	78.00	81.00	79.82	36.41	1,210
9/4/2014	-3.00 / -3.61%	81.50	81.50	79.00	80.00	79.36	35.96	4,800
9/3/2014	+1.00 / +1.22%	82.10	84.00	82.10	83.00	83.43	37.31	4,800
8/29/2014	+1.10 / +1.36%	74.50	82.00	74.50	82.00	79.50	36.86	14,300
8/28/2014	+7.30 / +9.92%	74.00	80.90	74.00	80.90	75.85	36.36	8,100
8/27/2014	+0.10 / +0.14%	73.50	73.60	73.00	73.60	73.51	33.08	14,466
8/26/2014	+1.50 / +2.08%	72.50	73.50	72.50	73.50	72.60	33.04	1,500
8/25/2014	+1.40 / +1.98%	71.00	72.00	71.00	72.00	71.65	32.36	3,100
8/22/2014	+0.10 / +0.14%	71.50	71.50	70.60	70.60	70.88	31.73	2,000
8/21/2014	0.00 / 0.00%	70.50	70.50	70.50	70.50	70.50	31.69	500
8/20/2014	0.00 / 0.00%	70.50	70.50	70.50	70.50	70.50	31.69	0
8/19/2014	0.00 / 0.00%	70.50	70.50	70.50	70.50	70.50	31.69	1,164
8/18/2014	-1.80 / -2.49%	71.00	71.00	70.30	70.50	70.65	31.69	1,210
8/15/2014	+0.80 / +1.12%	72.00	73.00	71.50	72.30	72.37	32.50	6,126
8/14/2014	+4.00 / +5.93%	69.90	71.50	69.90	71.50	70.32	32.14	10,450
8/13/2014	-0.10 / -0.15%	67.50	67.50	67.50	67.50	67.50	30.34	700
8/12/2014	+0.20 / +0.30%	67.50	68.00	67.50	67.60	67.81	30.38	1,800
8/11/2014	-3.60 / -5.07%	67.00	67.40	63.90	67.40	64.86	30.29	2,800
8/8/2014	0.00 / 0.00%	71.00	71.00	71.00	71.00	71.00	31.91	0
8/7/2014	0.00 / 0.00%	71.00	71.00	71.00	71.00	71.00	31.91	500
8/6/2014	0.00 / 0.00%	71.00	71.00	71.00	71.00	71.00	31.91	0
8/5/2014	+0.50 / +0.71%	70.30	71.00	70.30	71.00	70.65	31.91	200

<<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