Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2018	+0.80 / +0.95%	84.00	85.40	84.00	84.60	84.80	68.46	2,020,580
12/6/2018	-0.30 / -0.36%	84.00	85.30	83.50	83.80	84.22	67.81	629,700
12/5/2018	0.00 / 0.00%	83.50	84.10	82.50	84.10	83.59	68.05	1,125,600
12/4/2018	+1.90 / +2.31%	82.50	84.50	82.40	84.10	83.53	68.05	1,589,470
12/3/2018	+2.20 / +2.75%	81.50	82.40	81.30	82.20	82.02	66.52	989,700
11/30/2018	-1.00 / -1.23%	81.00	81.40	79.50	80.00	80.07	64.74	1,669,270
11/29/2018	-0.30 / -0.37%	82.50	82.50	81.00	81.00	81.79	65.54	451,770
11/28/2018	-0.70 / -0.85%	81.60	82.00	81.00	81.30	81.35	65.79	5,501,430
11/27/2018	-0.10 / -0.12%	82.10	83.00	81.90	82.00	82.40	66.35	420,980
11/26/2018	+0.50 / +0.61%	81.60	82.30	81.20	82.10	81.98	66.43	12,729,670
11/23/2018	-0.40 / -0.49%	82.00	82.30	81.50	81.60	82.00	66.03	450,020
11/22/2018	+0.80 / +0.99%	81.20	82.50	81.00	82.00	81.87	66.35	799,550
11/21/2018	-0.60 / -0.73%	80.00	81.50	80.00	81.20	80.95	65.71	282,090
11/20/2018	0.00 / 0.00%	81.20	82.40	81.20	81.80	81.76	66.19	923,500
11/19/2018	+2.20 / +2.76%	79.60	82.00	79.60	81.80	80.88	66.19	332,240
11/16/2018	+0.20 / +0.25%	80.90	80.90	79.00	79.60	79.86	64.41	572,040
11/15/2018	+0.40 / +0.51%	79.80	79.90	78.40	79.40	79.15	64.25	383,880
11/14/2018	0.00 / 0.00%	79.10	80.60	77.00	79.00	79.37	63.93	331,450
11/13/2018	-4.60 / -5.50%	82.00	82.10	79.00	79.00	80.38	63.93	576,150
11/12/2018	-0.70 / -0.83%	83.10	84.20	82.40	83.60	83.00	67.65	241,050
11/9/2018	-0.20 / -0.24%	84.00	84.50	82.70	84.30	83.82	68.22	597,220
11/8/2018	-0.20 / -0.24%	85.00	86.00	84.00	84.50	84.87	68.38	145,850
11/7/2018	+0.70 / +0.83%	84.50	85.40	83.70	84.70	84.76	68.54	892,740
11/6/2018	-1.20 / -1.41%	86.20	87.00	84.00	84.00	85.87	67.97	1,023,510
11/5/2018	+0.70 / +0.83%	82.70	85.20	82.70	85.20	84.19	68.94	1,006,840
11/2/2018	+2.50 / +3.05%	82.70	84.50	82.00	84.50	83.90	68.38	993,240
11/1/2018	-1.00 / -1.20%	82.50	83.60	81.20	82.00	82.30	66.35	28,242,854
10/31/2018	+5.00 / +6.41%	79.00	83.00	78.50	83.00	81.09	67.16	2,193,449
10/30/2018	+1.50 / +1.96%	75.30	78.70	75.20	78.00	77.91	63.12	1,217,270
10/29/2018	0.00 / 0.00%	75.00	76.60	74.70	76.50	76.29	61.90	728,550

<<Previous 30 days Next 30 days>>

MSN News

05/12	MSN: Increasing charter capital to subsidiary
21/11	MSN: Report affiliated person trade - Nguyen Yen Linh
06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.

More News

Related Companies

	Volume	Price	Change
AFX	14,200	7.40	1.37%
AGM	29,000	3.21	-0.31%
AGX	100	72.00	5.88%
AIG	3,200	42.00	-0.24%
ANT	13,900	18.70	0.00%
APF	6,000	51.00	0.00%
ATA	158,600	0.50	-16.67%
ATS	0	14.60	0.00%
BBC	1,400	51.50	-2.83%