Wednesday, November 27, 2024 11:34:14 AM - Markets open
VN-INDEX 1,241.31 -0.82/-0.07%
HNX-INDEX 222.63 -1.07/-0.48%
UPCOM-INDEX 91.67 -0.39/-0.42%
Taseco Air Services Joint Stock Company (AST : HOSE)
Consumer Services : Broadline Retailers
55.70 +2.50/+4.70%
11:25:00 AM
Closing price on 1/9/2019
71.50 +1.20/+1.71%
Open 70.30
High 71.70
Low 70.30
Volume 103,950
Split-adjusted Price 50.73

Create Alert at: 52 58 61 ...
AST Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/9/2019 +1.20 / +1.71% 70.30 71.70 70.30 71.50 71.10 50.73 103,950
1/8/2019 +1.00 / +1.44% 69.30 70.40 69.30 70.30 70.09 49.88 102,510
1/7/2019 +0.30 / +0.43% 69.00 69.40 69.00 69.30 69.17 49.17 69,760
1/4/2019 0.00 / 0.00% 69.00 69.00 68.00 69.00 68.62 48.96 74,020
1/3/2019 -0.20 / -0.29% 69.20 69.40 68.60 69.00 69.06 48.96 70,010
1/2/2019 0.00 / 0.00% 69.00 69.50 68.50 69.20 68.82 49.10 75,820
12/28/2018 +0.30 / +0.44% 68.90 69.20 68.30 69.20 68.67 49.10 85,050
12/27/2018 -0.30 / -0.43% 69.20 69.50 68.20 68.90 68.95 48.89 77,100
12/26/2018 +0.20 / +0.29% 69.00 69.30 68.80 69.20 69.03 49.10 85,070
12/25/2018 -1.00 / -1.43% 70.00 70.40 69.00 69.00 69.74 48.96 411,370
12/24/2018 -0.60 / -0.85% 70.70 70.70 69.90 70.00 70.08 49.67 887,400
12/21/2018 0.00 / 0.00% 70.60 70.80 70.40 70.60 70.65 50.09 1,159,630
12/20/2018 +0.30 / +0.43% 70.30 70.60 70.00 70.60 70.35 50.09 115,790
12/19/2018 -0.60 / -0.85% 71.20 71.30 70.00 70.30 70.82 49.88 124,100
12/18/2018 +1.00 / +1.43% 69.90 70.90 69.30 70.90 69.94 50.31 330,390
12/17/2018 -0.30 / -0.43% 70.20 70.20 69.60 69.90 69.86 49.60 111,770
12/14/2018 +0.40 / +0.57% 70.00 71.00 70.00 70.20 70.51 49.81 904,660
12/13/2018 +0.20 / +0.29% 69.60 69.80 69.50 69.80 69.67 49.53 121,840
12/12/2018 +0.40 / +0.58% 69.20 69.70 69.00 69.60 69.25 49.38 103,150
12/11/2018 +0.10 / +0.14% 69.10 69.20 68.90 69.20 69.05 49.10 105,660
12/10/2018 -0.30 / -0.43% 69.10 69.20 68.90 69.10 69.01 49.03 106,390
12/7/2018 +0.10 / +0.14% 69.30 69.50 69.20 69.40 69.31 49.24 96,270
12/6/2018 +0.80 / +1.17% 68.50 69.70 68.50 69.30 69.20 49.17 97,850
12/5/2018 -0.40 / -0.58% 68.90 68.90 68.00 68.50 68.44 48.60 101,470
12/4/2018 -0.60 / -0.86% 69.50 69.70 68.00 68.90 68.96 48.89 110,330
12/3/2018 -0.20 / -0.29% 69.90 69.90 69.10 69.50 69.39 49.31 111,250
11/30/2018 +0.30 / +0.43% 69.40 70.00 69.00 69.70 69.66 49.45 138,610
11/29/2018 +1.40 / +2.06% 68.10 70.20 68.10 69.40 69.44 49.24 232,830
11/28/2018 +2.00 / +3.03% 66.00 68.00 66.00 68.00 67.14 48.25 247,600
11/27/2018 +0.20 / +0.30% 66.00 66.20 65.60 66.00 65.98 46.83 126,980
AST News
18/11 AST: Record date for the 2024 cash dividend payment
12/11 AST: BOD resolution dated November 08, 2024
01/10 AST: Nghị quyết HĐQT về việc phê duyệt và tổ chức thực hiện các hợp đồng/giao dịch thuộc thẩm quyền của HĐQT
20/08 AST: 2024 AGM resolution
23/07 AST: AST signs Auditing Contract
Related Companies
Volume Price Change
ABR  0 13.10 0.00%
AMD  0 1.10 0.00%
BSC  0 14.60 0.00%
BTT  0 35.00 0.00%
CEN  0 2.20 0.00%
CMV  100 9.00 3.45%
DGW  672,000 41.10 0.61%
FRT  380,400 174.10 0.58%
GCB  0 18.00 0.00%
Market Update
Last updated at 11:25:00 AM
VN-INDEX 1,241.31 -0.82/-0.07%
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.