Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Tien Phong Securities Corporation (ORS.VN)

7,800.00
+300.00
+(4.00%)
At close: 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257,540.007,900.007,540.007,800.007,800.005,395,200
Apr 23, 20257,600.007,620.007,430.007,500.007,500.002,947,700
Apr 22, 20257,690.007,900.007,190.007,450.007,450.008,750,400
Apr 21, 20257,750.007,870.007,670.007,730.007,730.004,595,900
Apr 18, 20257,800.008,000.007,760.007,860.007,860.006,038,800
Apr 17, 20257,600.007,800.007,550.007,710.007,710.003,233,100
Apr 16, 20258,090.008,110.007,610.007,680.007,680.009,149,700
Apr 15, 20257,800.008,490.007,800.008,090.008,090.009,015,600
Apr 14, 20258,010.008,220.007,700.008,010.008,010.006,953,300
Apr 11, 20257,800.008,250.007,220.008,000.008,000.0019,038,200
Apr 10, 20257,740.007,740.007,740.007,740.007,740.002,929,300
Apr 9, 20257,240.007,500.007,240.007,240.007,240.0016,976,500
Apr 8, 20257,780.007,780.007,780.007,780.007,780.002,442,500
Apr 4, 20258,360.008,360.008,360.008,360.008,360.004,389,100
Apr 3, 20259,100.009,200.008,980.008,980.008,980.006,480,000
Apr 2, 20259,800.009,850.009,560.009,650.009,650.005,293,500
Apr 1, 202510,000.0010,000.009,700.009,770.009,770.008,674,100
Mar 31, 20259,690.0010,150.009,660.009,950.009,950.007,223,800
Mar 28, 202510,050.0010,200.009,500.009,750.009,750.008,956,800
Mar 27, 202510,150.0010,250.009,970.0010,000.0010,000.0010,389,600
Mar 26, 202510,800.0010,850.0010,050.0010,150.0010,150.0010,073,200
Mar 25, 20259,910.0011,150.009,910.0010,800.0010,800.0033,901,000
Mar 24, 202510,650.0010,650.0010,650.0010,650.0010,650.004,663,000
Mar 21, 202511,450.0011,700.0011,450.0011,450.0011,450.0019,040,400
Mar 20, 202513,200.0013,250.0012,300.0012,300.0012,300.0024,667,100
Mar 19, 202513,650.0013,650.0013,150.0013,200.0013,200.0013,525,200
Mar 18, 202513,800.0013,900.0013,650.0013,650.0013,650.004,671,600
Mar 17, 202513,750.0013,900.0013,700.0013,800.0013,800.003,895,400
Mar 14, 202513,700.0013,950.0013,700.0013,750.0013,750.003,575,800
Mar 13, 202514,200.0014,200.0013,800.0013,800.0013,800.007,163,600
Mar 12, 202513,850.0014,150.0013,800.0014,100.0014,100.006,273,700
Mar 11, 202513,850.0013,900.0013,600.0013,850.0013,850.0013,290,800
Mar 10, 202514,100.0014,350.0014,000.0014,050.0014,050.008,118,900
Mar 7, 202514,450.0014,550.0014,150.0014,150.0014,150.007,593,400
Mar 6, 202514,050.0014,450.0014,050.0014,400.0014,400.0012,868,800
Mar 5, 202514,300.0014,600.0014,000.0014,000.0014,000.0010,942,800
Mar 4, 202514,300.0014,600.0014,000.0014,400.0014,400.0017,855,200
Mar 3, 202515,000.0015,100.0014,600.0014,600.0014,600.0036,610,100
Feb 28, 202515,900.0016,100.0015,600.0015,650.0015,650.008,343,100
Feb 27, 202515,850.0015,950.0015,550.0015,900.0015,900.0011,106,900
Feb 26, 202515,750.0016,200.0015,500.0015,850.0015,850.0014,144,800
Feb 25, 202515,450.0016,100.0015,350.0015,750.0015,750.0019,920,100
Feb 24, 202514,850.0015,350.0014,650.0015,300.0015,300.009,944,700
Feb 21, 202515,000.0015,000.0014,750.0014,850.0014,850.006,771,200
Feb 20, 202515,200.0015,500.0014,900.0015,000.0015,000.009,788,000
Feb 19, 202515,100.0015,200.0014,950.0015,150.0015,150.008,338,400
Feb 18, 202514,950.0015,550.0014,950.0015,050.0015,050.0012,724,900
Feb 17, 202514,700.0015,150.0014,550.0015,050.0015,050.0015,537,100
Feb 14, 202514,700.0015,100.0014,600.0014,650.0014,650.0011,361,400
Feb 13, 202514,700.0014,750.0014,600.0014,600.0014,600.007,869,300
Feb 12, 202514,750.0015,050.0014,700.0014,800.0014,800.008,322,200
Feb 11, 202514,750.0014,800.0014,600.0014,700.0014,700.004,898,400
Feb 10, 202514,300.0014,900.0014,200.0014,750.0014,750.008,672,600
Feb 7, 202514,450.0014,600.0014,350.0014,350.0014,350.005,186,600
Feb 6, 202514,300.0014,700.0014,300.0014,450.0014,450.009,999,100
Feb 5, 202514,400.0014,450.0014,150.0014,250.0014,250.002,498,000
Feb 4, 202514,000.0014,400.0013,800.0014,400.0014,400.006,753,600
Feb 3, 202513,950.0014,050.0013,600.0013,800.0013,800.002,651,200
Jan 24, 202514,250.0014,450.0014,000.0014,000.0014,000.006,415,500
Jan 23, 202514,100.0014,500.0014,050.0014,250.0014,250.003,093,900
Jan 22, 202514,150.0014,200.0013,950.0014,000.0014,000.005,635,900
Jan 21, 202514,300.0014,550.0014,150.0014,150.0014,150.003,892,500
Jan 20, 202514,150.0014,350.0014,150.0014,300.0014,300.004,445,500
Jan 17, 202514,200.0014,300.0014,100.0014,150.0014,150.002,665,800
Jan 16, 202514,400.0014,750.0014,150.0014,250.0014,250.006,598,300
Jan 15, 202514,100.0014,500.0014,100.0014,300.0014,300.005,551,500
Jan 14, 202514,000.0014,100.0013,800.0014,050.0014,050.003,162,100
Jan 13, 202513,400.0014,100.0013,300.0014,000.0014,000.009,605,600
Jan 10, 202513,700.0013,950.0013,400.0013,400.0013,400.004,771,200
Jan 9, 202513,900.0013,950.0013,600.0013,700.0013,700.004,200,400
Jan 8, 202513,450.0014,100.0013,350.0013,900.0013,900.004,720,800
Jan 7, 202513,300.0013,450.0013,200.0013,400.0013,400.004,836,900
Jan 6, 202513,600.0013,750.0013,100.0013,300.0013,300.003,758,100
Jan 3, 202514,100.0014,150.0013,600.0013,600.0013,600.006,174,200
Jan 2, 202514,100.0014,250.0014,050.0014,150.0014,150.002,202,000
Dec 31, 202414,350.0014,400.0014,050.0014,050.0014,050.003,115,300
Dec 30, 202414,300.0014,700.0014,300.0014,350.0014,350.003,105,400
Dec 27, 202414,400.0014,500.0014,200.0014,400.0014,400.003,505,500
Dec 26, 202414,500.0014,550.0014,300.0014,300.0014,300.002,526,900
Dec 25, 202414,350.0014,950.0014,300.0014,400.0014,400.007,161,300
Dec 24, 202414,500.0014,550.0014,050.0014,350.0014,350.005,953,800
Dec 23, 202414,700.0014,750.0014,450.0014,450.0014,450.002,790,100
Dec 20, 202414,600.0014,650.0014,450.0014,500.0014,500.003,625,800
Dec 19, 202414,700.0014,850.0014,400.0014,600.0014,600.009,603,600
Dec 18, 202414,800.0015,000.0014,700.0015,000.0015,000.003,582,600
Dec 17, 202414,700.0015,000.0014,700.0014,750.0014,750.003,889,600
Dec 16, 202414,850.0014,950.0014,650.0014,800.0014,800.004,264,800
Dec 13, 202414,700.0014,900.0014,600.0014,750.0014,750.004,770,000
Dec 12, 202415,000.0015,200.0014,650.0014,850.0014,850.008,160,200
Dec 11, 202415,450.0015,750.0014,700.0015,000.0015,000.0017,242,600
Dec 10, 202415,150.0015,500.0014,750.0015,500.0015,500.007,895,800
Dec 9, 202414,500.0015,350.0014,450.0015,200.0015,200.0015,148,400
Dec 6, 202414,450.0014,750.0014,350.0014,500.0014,500.008,942,500
Dec 5, 202413,400.0014,400.0013,350.0014,400.0014,400.0013,158,200
Dec 4, 202413,500.0013,650.0013,400.0013,500.0013,500.003,328,900
Dec 3, 202413,850.0013,850.0013,550.0013,550.0013,550.003,571,600
Dec 2, 202414,000.0014,100.0013,700.0013,750.0013,750.003,069,800
Nov 29, 202413,850.0014,000.0013,700.0013,900.0013,900.003,932,400
Nov 28, 202413,650.0014,200.0013,650.0013,900.0013,900.009,616,800
Nov 27, 202413,700.0013,850.0013,600.0013,650.0013,650.001,612,100
Nov 26, 202413,750.0014,150.0013,600.0013,850.0013,850.007,287,400
Nov 25, 202413,300.0013,600.0013,200.0013,600.0013,600.002,656,300
Nov 22, 202413,350.0013,650.0013,150.0013,200.0013,200.003,458,100
Nov 21, 202413,300.0013,650.0013,250.0013,500.0013,500.003,540,600
Nov 20, 202413,300.0013,750.0013,000.0013,300.0013,300.006,720,000
Nov 19, 202413,600.0013,650.0013,150.0013,300.0013,300.005,816,100
Nov 18, 202412,800.0013,650.0012,750.0013,650.0013,650.0012,380,700
Nov 15, 202412,550.0012,900.0012,450.0012,800.0012,800.007,733,600
Nov 14, 202413,200.0013,250.0012,550.0012,800.0012,800.006,285,500
Nov 13, 202413,400.0013,600.0012,900.0013,200.0013,200.005,504,100
Nov 12, 202413,800.0014,000.0013,600.0013,600.0013,600.002,129,500
Nov 11, 202414,000.0014,000.0013,500.0013,700.0013,700.004,247,700
Nov 8, 202414,100.0014,150.0013,950.0014,000.0014,000.003,462,900
Nov 7, 202414,250.0014,300.0013,950.0014,000.0014,000.002,355,500
Nov 6, 202414,000.0014,300.0013,850.0014,200.0014,200.003,859,200
Nov 4, 202414,050.0014,200.0013,500.0013,900.0013,900.0011,030,400
Nov 1, 202414,150.0014,300.0014,050.0014,150.0014,150.003,393,800
Oct 31, 202414,300.0014,500.0014,050.0014,250.0014,250.003,514,200
Oct 29, 202414,700.0014,950.0014,450.0014,450.0014,450.007,020,500
Oct 28, 202414,200.0014,650.0014,150.0014,500.0014,500.006,625,900
Oct 25, 202414,100.0014,200.0013,900.0014,150.0014,150.005,448,000
Oct 24, 202414,400.0014,650.0014,100.0014,100.0014,100.005,138,200
Oct 23, 202414,500.0014,700.0014,250.0014,500.0014,500.006,379,200
Oct 22, 202414,050.0014,850.0014,000.0014,500.0014,500.0013,494,800
Oct 21, 202414,150.0014,600.0014,100.0014,100.0014,100.007,687,900
Oct 18, 202414,400.0014,450.0014,150.0014,150.0014,150.003,078,900
Oct 17, 202414,200.0014,450.0013,950.0014,350.0014,350.005,433,700
Oct 16, 202413,900.0014,300.0013,700.0014,250.0014,250.006,721,000
Oct 15, 202413,950.0014,250.0013,850.0013,850.0013,850.005,019,700
Oct 14, 202414,350.0014,400.0013,950.0014,000.0014,000.007,355,500
Oct 11, 202414,100.0014,400.0013,800.0014,300.0014,300.0012,764,400
Oct 10, 202414,100.0014,300.0013,850.0014,050.0014,050.009,856,600
Oct 9, 202414,450.0014,650.0013,950.0014,100.0014,100.0014,511,300
Oct 8, 202414,950.0015,000.0014,350.0014,350.0014,350.0011,187,700
Oct 7, 202414,400.0015,050.0014,150.0014,900.0014,900.0014,002,200
Oct 4, 202414,350.0014,450.0014,100.0014,350.0014,350.004,720,800
Oct 3, 202414,600.0014,950.0014,200.0014,450.0014,450.0012,282,700
Oct 2, 202414,150.0014,650.0014,100.0014,600.0014,600.0012,671,200
Oct 1, 202413,300.0014,100.0013,200.0014,100.0014,100.0018,831,800
Sep 30, 202413,000.0013,300.0012,900.0013,200.0013,200.002,595,700
Sep 27, 202413,100.0013,200.0012,900.0012,900.0012,900.002,141,600
Sep 26, 202412,750.0013,050.0012,700.0013,000.0013,000.003,550,600
Sep 25, 202412,600.0012,900.0012,550.0012,700.0012,700.001,989,400
Sep 24, 202412,450.0012,550.0012,400.0012,500.0012,500.001,515,200
Sep 23, 202412,650.0012,750.0012,450.0012,450.0012,450.001,514,800
Sep 20, 202412,750.0012,900.0012,650.0012,650.0012,650.001,676,900
Sep 19, 202412,600.0012,750.0012,550.0012,650.0012,650.00988,100
Sep 18, 202412,300.0012,700.0012,250.0012,600.0012,600.002,873,300
Sep 17, 202412,150.0012,350.0012,100.0012,300.0012,300.001,054,000
Sep 16, 202412,200.0012,350.0012,100.0012,150.0012,150.00999,500
Sep 13, 202412,100.0012,350.0012,100.0012,200.0012,200.001,087,700
Sep 12, 202412,250.0012,350.0012,150.0012,200.0012,200.001,420,900
Sep 11, 202412,100.0012,300.0012,000.0012,200.0012,200.001,042,100
Sep 10, 202412,500.0012,550.0012,200.0012,200.0012,200.002,443,700
Sep 9, 202412,550.0012,650.0012,400.0012,400.0012,400.001,720,500
Sep 6, 202412,500.0012,700.0012,500.0012,600.0012,600.002,254,600
Sep 5, 202412,800.0012,900.0012,400.0012,600.0012,600.003,568,900
Sep 4, 202412,600.0012,850.0012,450.0012,700.0012,700.003,982,400
Aug 30, 202412,900.0012,900.0012,750.0012,900.0012,900.002,281,300
Aug 29, 202412,800.0013,050.0012,750.0012,800.0012,800.001,644,000
Aug 28, 202413,050.0013,050.0012,750.0012,900.0012,900.001,607,400
Aug 26, 202413,300.0013,300.0013,100.0013,250.0013,250.003,550,500
Aug 23, 202412,800.0013,150.0012,700.0013,050.0013,050.004,335,300
Aug 22, 202412,950.0012,950.0012,750.0012,800.0012,800.001,356,100
Aug 21, 202412,900.0013,000.0012,750.0012,900.0012,900.002,055,900
Aug 20, 202412,800.0013,100.0012,700.0012,950.0012,950.003,801,000
Aug 19, 202412,950.0013,000.0012,700.0012,800.0012,800.002,683,400
Aug 16, 202412,300.0013,150.0012,250.0012,950.0012,950.005,397,600
Aug 15, 202412,400.0012,450.0012,100.0012,350.0012,350.001,760,800
Aug 14, 202412,650.0012,700.0012,350.0012,400.0012,400.00980,500
Aug 13, 202412,550.0012,700.0012,350.0012,550.0012,550.001,485,500
Aug 12, 202412,700.0012,750.0012,350.0012,650.0012,650.003,484,302
Aug 9, 202412,350.0012,700.0012,250.0012,650.0012,650.002,687,400
Aug 8, 202412,300.0012,400.0012,050.0012,200.0012,200.001,203,700
Aug 7, 202412,500.0012,550.0012,250.0012,300.0012,300.001,123,800
Aug 6, 202412,250.0012,550.0011,900.0012,500.0012,500.003,325,700
Aug 5, 202412,300.0012,600.0012,100.0012,100.0012,100.002,406,300
Aug 2, 202412,500.0012,950.0012,100.0012,800.0012,800.001,634,300
Aug 1, 202413,000.0013,000.0012,300.0012,600.0012,600.001,723,100
Jul 31, 202412,850.0013,100.0012,700.0013,000.0013,000.003,338,200
Jul 30, 202413,000.0013,050.0012,700.0012,700.0012,700.001,261,500
Jul 29, 202413,000.0013,100.0012,900.0013,000.0013,000.001,554,200
Jul 26, 202412,750.0012,900.0012,750.0012,850.0012,850.00832,200
Jul 25, 202412,900.0012,900.0012,550.0012,700.0012,700.00617,000
Jul 24, 202412,700.0013,000.0012,300.0012,950.0012,950.002,090,800
Jul 23, 202413,200.0013,300.0012,700.0012,800.0012,800.001,503,100
Jul 22, 202412,950.0013,250.0012,850.0013,050.0013,050.002,718,300
Jul 19, 202412,900.0013,100.0012,700.0012,900.0012,900.001,766,900
Jul 18, 202412,900.0013,000.0012,600.0013,000.0013,000.001,082,900
Jul 17, 202413,300.0013,300.0012,250.0012,800.0012,800.002,424,500
Jul 16, 202413,150.0013,350.0013,150.0013,150.0013,150.001,544,400
Jul 15, 202413,150.0013,400.0013,150.0013,200.0013,200.001,147,600
Jul 12, 202413,400.0013,500.0013,100.0013,150.0013,150.001,609,400
Jul 11, 202413,350.0013,500.0013,300.0013,400.0013,400.001,963,100
Jul 10, 202413,450.0013,600.0013,200.0013,250.0013,250.001,695,300
Jul 9, 202413,400.0013,550.0013,200.0013,500.0013,500.002,284,200
Jul 8, 202413,100.0013,550.0013,100.0013,300.0013,300.004,220,900
Jul 5, 202413,200.0013,250.0013,000.0013,050.0013,050.001,301,300
Jul 4, 202413,150.0013,400.0013,150.0013,200.0013,200.001,244,900
Jul 3, 202413,200.0013,300.0013,100.0013,150.0013,150.00631,600
Jul 2, 202413,000.0013,200.0012,950.0013,150.0013,150.001,082,500
Jul 1, 202412,650.0012,950.0012,600.0012,850.0012,850.001,702,500
Jun 28, 202413,050.0013,100.0012,600.0012,600.0012,600.002,040,300
Jun 27, 202413,050.0013,100.0012,950.0013,000.0013,000.001,584,700
Jun 26, 202413,200.0013,300.0012,950.0013,100.0013,100.001,733,600
Jun 25, 202413,200.0013,250.0013,000.0013,150.0013,150.001,673,900
Jun 24, 202413,700.0013,900.0012,950.0013,100.0013,100.005,628,400
Jun 21, 202413,850.0013,950.0013,650.0013,900.0013,900.004,861,500
Jun 20, 202414,000.0014,100.0013,550.0013,800.0013,800.003,752,000
Jun 19, 202414,100.0014,250.0013,900.0014,050.0014,050.006,282,500
Jun 18, 202414,100.0014,250.0014,050.0014,100.0014,100.001,451,200
Jun 17, 202414,300.0014,350.0013,950.0014,000.0014,000.006,341,100
Jun 14, 2024 1.12:1 Stock Splits
Jun 14, 202414,900.0015,000.0014,350.0014,350.0014,350.005,891,400
Jun 13, 202414,955.3615,000.0014,553.5714,642.8614,642.867,264,432
Jun 12, 202414,732.1415,178.5714,732.1414,866.0714,866.079,516,864
Jun 11, 202414,821.4314,866.0714,508.9314,732.1414,732.145,373,088
Jun 10, 202414,732.1415,044.6414,642.8614,866.0714,866.078,471,008
Jun 7, 202414,642.8614,687.5014,508.9314,598.2114,598.214,632,096
Jun 6, 202414,553.5714,687.5014,285.7114,553.5714,553.574,446,736
Jun 5, 202414,419.6414,776.7914,419.6414,419.6414,419.647,428,456
Jun 4, 202414,598.2114,776.7914,375.0014,375.0014,375.006,295,632
Jun 3, 202414,776.7914,776.7914,508.9314,553.5714,553.579,585,072
May 31, 202414,910.7115,178.5714,464.2914,508.9314,508.938,607,984
May 30, 202414,285.7115,044.6414,285.7114,910.7114,910.7115,670,144
May 29, 202414,196.4314,821.4313,928.5714,508.9314,508.9312,548,256
May 28, 202413,616.0714,285.7113,482.1414,196.4314,196.4310,204,544
May 27, 202413,437.5013,571.4313,392.8613,482.1413,482.144,812,192
May 24, 202413,839.2914,062.5013,214.2913,482.1413,482.144,310,992
May 23, 202413,616.0714,107.1413,526.7914,062.5014,062.5010,709,160
May 22, 202413,526.7913,973.2113,526.7913,660.7113,660.716,592,992
May 21, 202413,482.1413,571.4313,303.5713,526.7913,526.796,612,592
May 20, 202413,883.9313,883.9313,616.0713,616.0713,616.073,041,584
May 17, 202413,571.4313,883.9313,526.7913,616.0713,616.075,476,128
May 16, 202413,571.4313,794.6413,526.7913,571.4313,571.432,375,072
May 15, 202413,258.9313,883.9313,258.9313,526.7913,526.7911,630,192
May 14, 202413,214.2913,392.8613,169.6413,258.9313,258.932,430,288
May 13, 202413,214.2913,482.1413,125.0013,258.9313,258.937,852,936
May 10, 202413,080.3613,214.2912,946.4313,214.2913,214.291,383,536
May 9, 202413,169.6413,303.5712,991.0713,035.7113,035.711,248,128
May 8, 202413,125.0013,303.5713,035.7113,125.0013,125.002,066,176
May 7, 202413,348.2113,348.2113,080.3613,258.9313,258.931,326,752
May 6, 202412,812.5013,392.8612,723.2113,303.5713,303.573,066,448
May 3, 202412,812.5012,901.7912,678.5712,678.5712,678.571,209,600
May 2, 202412,857.1412,857.1412,500.0012,678.5712,678.571,503,936
Apr 26, 202412,678.5713,035.7112,678.5712,767.8612,767.861,193,360
Apr 25, 202413,035.7113,080.3612,767.8612,901.7912,901.791,279,488
Apr 24, 202412,946.4313,214.2912,767.8613,080.3613,080.363,372,880