Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 15,250
-550 (-3.48%)
At close: Oct 30, 2025
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,100.00 | 15,400.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.26% | 3,221,077 |
| Oct 30, 2025 | 15,750.00 | 15,800.00 | 15,050.00 | 15,250.00 | 15,250.00 | -3.48% | 5,283,596 |
| Oct 29, 2025 | 16,000.00 | 16,300.00 | 15,550.00 | 15,800.00 | 15,800.00 | - | 7,419,602 |
| Oct 28, 2025 | 15,000.00 | 15,900.00 | 14,500.00 | 15,800.00 | 15,800.00 | 4.98% | 8,999,830 |
| Oct 27, 2025 | 14,600.00 | 15,500.00 | 14,500.00 | 15,050.00 | 15,050.00 | 3.79% | 15,026,420 |
| Oct 24, 2025 | 15,000.00 | 15,000.00 | 14,300.00 | 14,500.00 | 14,500.00 | -1.69% | 2,045,805 |
| Oct 23, 2025 | 15,000.00 | 15,300.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.37% | 9,948,589 |
| Oct 22, 2025 | 14,550.00 | 14,800.00 | 13,900.00 | 14,550.00 | 14,550.00 | 0.69% | 3,060,032 |
| Oct 21, 2025 | 14,400.00 | 14,950.00 | 13,600.00 | 14,450.00 | 14,450.00 | - | 6,647,543 |
| Oct 20, 2025 | 15,150.00 | 15,500.00 | 14,450.00 | 14,450.00 | 14,450.00 | -6.77% | 3,213,890 |
| Oct 17, 2025 | 16,200.00 | 16,200.00 | 15,400.00 | 15,500.00 | 15,500.00 | -3.43% | 6,348,058 |
| Oct 16, 2025 | 15,650.00 | 16,250.00 | 15,200.00 | 16,050.00 | 16,050.00 | 3.22% | 7,811,847 |
| Oct 15, 2025 | 14,550.00 | 15,550.00 | 14,400.00 | 15,550.00 | 15,550.00 | 6.87% | 15,292,080 |
| Oct 14, 2025 | 14,400.00 | 15,000.00 | 14,250.00 | 14,550.00 | 14,550.00 | 2.83% | 5,514,276 |
| Oct 13, 2025 | 14,050.00 | 14,400.00 | 13,950.00 | 14,150.00 | 14,150.00 | -2.41% | 2,859,238 |
| Oct 10, 2025 | 14,500.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 1,780,292 |
| Oct 9, 2025 | 14,500.00 | 14,600.00 | 14,150.00 | 14,500.00 | 14,500.00 | - | 1,677,074 |
| Oct 8, 2025 | 15,100.00 | 15,100.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1.05% | 2,912,735 |
| Oct 7, 2025 | 14,700.00 | 14,700.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 1,923,443 |
| Oct 6, 2025 | 13,700.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 6.72% | 3,469,477 |
| Oct 3, 2025 | 13,650.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.83% | 2,126,519 |
| Oct 2, 2025 | 14,200.00 | 14,200.00 | 13,650.00 | 13,650.00 | 13,650.00 | -3.87% | 2,721,743 |
| Oct 1, 2025 | 14,200.00 | 14,550.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 1,498,568 |
| Sep 30, 2025 | 14,150.00 | 14,250.00 | 13,650.00 | 14,200.00 | 14,200.00 | 1.43% | 3,427,542 |
| Sep 29, 2025 | 14,000.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 2,175,220 |
| Sep 26, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.75% | 1,855,065 |
| Sep 25, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 1,670,370 |
| Sep 24, 2025 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2.84% | 2,006,459 |
| Sep 23, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 1,490,214 |
| Sep 22, 2025 | 14,650.00 | 14,700.00 | 13,850.00 | 14,000.00 | 14,000.00 | -4.44% | 4,642,653 |
| Sep 19, 2025 | 14,900.00 | 15,050.00 | 14,550.00 | 14,650.00 | 14,650.00 | -1.68% | 3,019,465 |
| Sep 18, 2025 | 15,100.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 3,495,975 |
| Sep 17, 2025 | 15,100.00 | 15,450.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 3,296,536 |
| Sep 16, 2025 | 15,600.00 | 15,850.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.95% | 4,051,192 |
| Sep 15, 2025 | 15,200.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1.65% | 3,632,988 |
| Sep 12, 2025 | 15,550.00 | 15,550.00 | 14,950.00 | 15,150.00 | 15,150.00 | -2.26% | 4,583,896 |
| Sep 11, 2025 | 15,300.00 | 15,550.00 | 14,600.00 | 15,500.00 | 15,500.00 | 0.32% | 5,885,718 |
| Sep 10, 2025 | 15,650.00 | 15,650.00 | 15,050.00 | 15,450.00 | 15,450.00 | 1.64% | 4,089,707 |
| Sep 9, 2025 | 14,900.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,200.00 | 1.00% | 8,365,226 |
| Sep 8, 2025 | 15,650.00 | 16,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | -6.81% | 16,297,590 |
| Sep 5, 2025 | 16,350.00 | 16,950.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.52% | 8,188,342 |
| Sep 4, 2025 | 16,900.00 | 16,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.20% | 7,445,401 |
| Sep 3, 2025 | 17,000.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 0.61% | 10,509,540 |
| Aug 29, 2025 | 16,500.00 | 16,500.00 | 16,050.00 | 16,500.00 | 16,500.00 | 6.80% | 20,499,190 |
| Aug 28, 2025 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 6.92% | 4,813,318 |
| Aug 27, 2025 | 14,550.00 | 14,750.00 | 14,100.00 | 14,450.00 | 14,450.00 | 3.21% | 9,503,047 |
| Aug 26, 2025 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 6.87% | 11,279,690 |
| Aug 25, 2025 | 13,100.00 | 13,650.00 | 12,900.00 | 13,100.00 | 13,100.00 | 2.34% | 8,363,228 |
| Aug 22, 2025 | 13,150.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | -3.76% | 9,659,109 |
| Aug 21, 2025 | 13,100.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.92% | 5,635,085 |