Wednesday, November 13, 2024 1:22:27 PM - Markets open
VN-INDEX 1,236.35 -8.47/-0.68%
HNX-INDEX 224.66 -2.03/-0.89%
UPCOM-INDEX 91.70 -0.69/-0.75%
Taseco Air Services Joint Stock Company (AST : HOSE)
Consumer Services : Broadline Retailers
54.90 -0.10/-0.18%
1:15:01 PM
Closing price on 10/9/2019
66.90 -0.30/-0.45%
Open 67.20
High 67.80
Low 66.80
Volume 41,930
Split-adjusted Price 62.32

Create Alert at: 51 57 60 ...
AST Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/9/2019 -0.30 / -0.45% 67.20 67.80 66.80 66.90 67.23 62.32 41,930
10/8/2019 -2.00 / -2.89% 69.40 69.40 67.20 67.20 68.01 62.60 60,270
10/7/2019 +2.40 / +3.59% 67.40 69.90 67.30 69.20 68.61 64.46 144,180
10/4/2019 +0.60 / +0.91% 66.50 67.10 66.50 66.80 66.65 62.23 48,570
10/3/2019 -0.40 / -0.60% 66.60 66.80 65.80 66.20 66.16 61.67 62,800
10/2/2019 -0.10 / -0.15% 66.70 66.90 66.30 66.60 66.60 62.04 54,050
10/1/2019 +0.30 / +0.45% 66.40 67.10 66.40 66.70 66.79 62.13 52,160
9/30/2019 +1.20 / +1.84% 65.20 66.40 65.00 66.40 65.80 61.85 60,440
9/27/2019 0.00 / 0.00% 65.20 66.10 65.00 65.20 65.50 60.74 66,720
9/26/2019 -0.80 / -1.21% 66.00 66.10 65.20 65.20 65.70 60.74 75,250
9/25/2019 -0.50 / -0.75% 66.50 66.90 65.80 66.00 66.13 61.48 67,200
9/24/2019 -1.60 / -2.35% 68.30 68.30 65.20 66.50 66.39 61.95 86,400
9/23/2019 -3.00 / -4.22% 71.10 71.10 68.10 68.10 69.07 63.44 146,180
9/20/2019 +0.10 / +0.14% 71.20 72.00 71.00 71.10 71.38 66.23 58,310
9/19/2019 -0.80 / -1.11% 72.20 72.40 70.30 71.00 71.45 66.14 66,070
9/18/2019 +4.00 / +5.90% 68.00 71.80 68.00 71.80 70.03 66.88 298,530
9/17/2019 +0.20 / +0.30% 68.00 68.00 67.40 67.80 67.70 63.16 60,770
9/16/2019 +0.50 / +0.75% 67.10 67.80 67.10 67.60 67.45 62.97 90,580
9/13/2019 +0.30 / +0.45% 67.00 67.10 66.80 67.10 66.97 62.51 62,280
9/12/2019 +0.40 / +0.60% 66.40 66.80 66.00 66.80 66.34 62.23 67,060
9/11/2019 +0.20 / +0.30% 66.20 66.60 66.20 66.40 66.30 61.85 206,951
9/10/2019 -1.20 / -1.78% 67.40 67.80 65.60 66.20 66.95 61.67 82,670
9/9/2019 -0.60 / -0.88% 68.00 68.00 66.90 67.40 67.49 62.79 51,650
9/6/2019 +0.20 / +0.29% 68.20 68.20 67.80 68.00 67.93 63.34 4,408,049
9/5/2019 +0.50 / +0.74% 67.80 67.80 67.50 67.80 67.65 63.16 67,290
9/4/2019 +1.60 / +2.44% 66.00 68.00 65.90 67.30 66.61 62.69 137,010
9/3/2019 +0.30 / +0.46% 65.50 66.20 65.50 65.70 65.75 61.20 94,200
8/30/2019 -0.10 / -0.15% 65.50 65.50 64.10 65.40 64.61 60.92 140,620
8/29/2019 -0.50 / -0.76% 66.00 66.00 65.30 65.50 65.69 61.02 52,410
8/28/2019 -0.90 / -1.35% 66.90 67.00 65.40 66.00 66.28 61.48 72,770
AST News
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
18/07 AST: Report insider transaction
Related Companies
Volume Price Change
ABR  800 13.05 -3.33%
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  0 9.10 0.00%
DGW  460,700 42.15 -0.82%
FRT  110,000 167.30 -1.01%
GCB  0 18.00 0.00%
Market Update
Last updated at 1:15:01 PM
VN-INDEX 1,236.35 -8.47/-0.68%
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.