Monday, December 4, 2023 5:43:19 PM - Markets open
VN-INDEX 1,120.49 +18.33/+1.66%
HNX-INDEX 231.31 +5.05/+2.23%
UPCOM-INDEX 85.97 +0.78/+0.92%
Taseco Air Services Joint Stock Company (AST : HOSE)
Consumer Services : Broadline Retailers
51.00 +1.30/+2.62%
3:04:59 PM
Closing price on 12/4/2023
51.00 +1.30/+2.62%
Open 50.00
High 51.00
Low 49.60
Volume 25,000
Split-adjusted Price 51.00

Create Alert at: 48 54 57 ...
AST Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2023 +1.30 / +2.62% 50.00 51.00 49.60 51.00 50.27 51.00 25,000
12/1/2023 -0.30 / -0.60% 50.00 50.00 49.70 49.70 49.83 49.70 2,600
11/30/2023 -0.10 / -0.20% 50.10 50.10 50.00 50.00 50.08 50.00 3,100
11/29/2023 +0.70 / +1.42% 49.80 50.50 49.80 50.10 49.97 50.10 5,400
11/28/2023 -2.00 / -3.89% 50.20 50.80 49.40 49.40 49.97 49.40 19,400
11/27/2023 +0.60 / +1.18% 50.00 51.80 50.00 51.40 50.92 51.40 2,400
11/24/2023 -0.40 / -0.78% 50.50 51.10 49.90 50.80 50.16 50.80 7,300
11/23/2023 +0.70 / +1.39% 50.50 51.70 50.50 51.20 51.31 51.20 7,900
11/22/2023 +0.20 / +0.40% 49.50 51.50 49.50 50.50 50.30 50.50 114,600
11/21/2023 -0.50 / -0.98% 50.80 50.80 50.30 50.30 50.68 50.30 5,200
11/20/2023 +0.70 / +1.40% 50.10 50.80 49.50 50.80 49.96 50.80 15,900
11/17/2023 -2.00 / -3.84% 52.00 52.00 49.80 50.10 50.18 50.10 18,000
11/16/2023 +1.90 / +3.78% 51.00 52.10 51.00 52.10 51.70 52.10 6,200
11/15/2023 -1.90 / -3.65% 52.10 52.10 50.00 50.20 50.52 50.20 57,300
11/14/2023 -1.30 / -2.43% 53.70 53.70 50.10 52.10 51.10 52.10 18,500
11/13/2023 -0.40 / -0.74% 53.40 53.40 52.00 53.40 53.13 53.40 2,700
11/10/2023 +0.80 / +1.51% 53.00 53.80 52.60 53.80 52.91 53.80 6,300
11/9/2023 -1.70 / -3.11% 54.70 54.70 52.90 53.00 53.70 53.00 42,900
11/8/2023 -2.30 / -4.04% 55.00 55.00 54.00 54.70 54.41 54.70 7,300
11/7/2023 0.00 / 0.00% 57.00 57.00 57.00 57.00 57.00 57.00 0
11/6/2023 +1.10 / +1.97% 55.90 57.00 55.90 57.00 56.45 57.00 200
11/3/2023 -0.50 / -0.89% 56.40 56.40 54.10 55.90 55.15 55.90 9,300
11/2/2023 -0.30 / -0.53% 56.70 57.10 54.00 56.40 54.82 56.40 2,700
11/1/2023 -0.70 / -1.22% 54.10 56.70 54.10 56.70 55.03 56.70 300
10/31/2023 -1.40 / -2.38% 55.70 57.40 54.70 57.40 55.44 57.40 4,500
10/30/2023 +3.50 / +6.33% 55.30 58.80 55.30 58.80 57.05 58.80 200
10/27/2023 -0.20 / -0.36% 55.50 55.50 55.30 55.30 55.31 55.30 7,100
10/26/2023 -3.10 / -5.29% 56.60 56.60 55.50 55.50 56.12 55.50 10,200
10/25/2023 +1.40 / +2.45% 57.20 58.80 57.20 58.60 57.39 58.60 3,000
10/24/2023 -1.80 / -3.05% 56.70 58.40 56.50 57.20 57.03 57.20 2,600
AST News
08/09 AST: Remove stock from warning
01/08 AST: AST signs Auditing Contract
31/07 AST: Report on the remedy of securities being put under warning
09/07 AST: Quyết định về việc đưa cổ phiếu ra khỏi diện cảnh báo
09/07 AST: Thông báo về việc xử lý vi phạm đối với cổ phiếu
Related Companies
Volume Price Change
ABR  500 13.90 0.00%
AMD  0 1.10 0.00%
BSC  0 12.00 0.00%
BTT  0 30.00 0.00%
CEN  856,000 5.90 5.36%
CMV  400 9.20 0.11%
DGW  2,202,800 53.40 3.69%
FRT  461,200 103.00 0.00%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,120.49 +18.33/+1.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.