Sunday, November 10, 2024 5:55:10 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Taseco Air Services Joint Stock Company (AST : HOSE)
Consumer Services : Broadline Retailers
55.20 +0.40/+0.73%
3:05:02 PM
Closing price on 11/25/2020
53.00 0.00/0.00%
Open 54.00
High 54.00
Low 52.20
Volume 73,760
Split-adjusted Price 51.96

Create Alert at: 52 58 61 ...
AST Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/25/2020 0.00 / 0.00% 54.00 54.00 52.20 53.00 52.88 51.96 73,760
11/24/2020 -1.40 / -2.57% 54.70 54.70 53.00 53.00 53.96 51.96 130,970
11/23/2020 +0.40 / +0.74% 54.00 54.70 53.80 54.40 54.35 53.34 205,320
11/20/2020 +2.10 / +4.05% 52.20 54.00 51.90 54.00 52.91 52.94 215,730
11/19/2020 +1.10 / +2.17% 50.90 52.10 50.80 51.90 51.16 50.88 120,590
11/18/2020 -0.40 / -0.78% 51.20 51.20 50.70 50.80 50.94 49.81 103,410
11/17/2020 +0.50 / +0.99% 51.00 51.30 50.50 51.20 50.95 50.20 83,650
11/16/2020 -0.60 / -1.17% 51.30 51.30 50.50 50.70 50.70 49.71 175,700
11/13/2020 +0.10 / +0.20% 50.30 51.30 50.30 51.30 50.84 50.30 119,470
11/12/2020 -0.50 / -0.97% 51.70 51.70 50.50 51.20 51.01 50.20 53,520
11/11/2020 +0.40 / +0.78% 53.50 53.50 51.40 51.70 52.50 50.69 138,810
11/10/2020 +3.30 / +6.88% 49.45 51.30 49.45 51.30 50.84 50.30 464,250
11/9/2020 +0.50 / +1.05% 47.95 48.15 47.55 48.00 47.97 47.06 31,160
11/6/2020 0.00 / 0.00% 47.50 47.70 47.50 47.50 47.59 46.57 19,750
11/5/2020 +0.05 / +0.11% 47.65 47.65 47.40 47.50 47.49 46.57 48,130
11/4/2020 +0.25 / +0.53% 47.20 48.00 47.20 47.45 47.48 46.52 38,840
11/3/2020 +0.30 / +0.64% 46.90 47.40 46.90 47.20 47.14 46.28 53,610
11/2/2020 +0.30 / +0.64% 46.10 47.00 46.10 46.90 46.41 45.98 21,840
10/30/2020 -0.20 / -0.43% 47.60 47.60 46.50 46.60 47.06 45.69 17,180
10/29/2020 +1.60 / +3.54% 45.20 47.00 45.15 46.80 46.14 45.88 63,740
10/28/2020 -3.00 / -6.22% 48.00 48.00 45.00 45.20 46.11 44.32 217,940
10/27/2020 -1.35 / -2.72% 49.55 49.55 48.20 48.20 48.78 47.26 103,720
10/26/2020 -0.15 / -0.30% 49.70 49.85 49.45 49.55 49.66 48.58 155,140
10/23/2020 +0.10 / +0.20% 50.20 50.20 49.55 49.70 49.68 48.73 78,600
10/22/2020 +0.10 / +0.20% 49.30 49.75 49.30 49.60 49.49 48.63 67,020
10/21/2020 -0.10 / -0.20% 49.40 49.90 49.40 49.50 49.60 48.53 81,430
10/20/2020 -0.40 / -0.80% 50.40 50.40 49.40 49.60 49.57 48.63 69,960
10/19/2020 -0.70 / -1.38% 50.70 50.80 50.00 50.00 50.47 49.02 82,490
10/16/2020 +0.20 / +0.40% 50.50 50.70 50.10 50.70 50.46 49.71 99,640
10/15/2020 +0.80 / +1.61% 49.70 50.50 49.70 50.50 50.21 49.51 121,660
AST News
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
20/06 AST: Notification affiliated person trade
Related Companies
Volume Price Change
ABR  200 13.50 3.85%
AMD  0 1.10 0.00%
BSC  0 14.60 0.00%
BTT  0 35.00 0.00%
CEN  172,100 2.20 4.76%
CMV  0 9.00 0.00%
DGW  1,188,400 43.40 -0.12%
FRT  134,900 170.00 0.00%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.