Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 12,750
-250 (-1.92%)
At close: Mar 20, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,750.00 | 13,100.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.92% | 1,001,785 |
| Mar 19, 2026 | 12,750.00 | 13,450.00 | 12,550.00 | 13,000.00 | 13,000.00 | 0.78% | 2,147,384 |
| Mar 18, 2026 | 13,200.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | -1.90% | 2,275,815 |
| Mar 17, 2026 | 13,250.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 0.38% | 1,451,039 |
| Mar 16, 2026 | 13,250.00 | 13,600.00 | 12,950.00 | 13,100.00 | 13,100.00 | - | 2,134,398 |
| Mar 13, 2026 | 13,100.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 2,679,537 |
| Mar 12, 2026 | 13,750.00 | 14,350.00 | 13,350.00 | 13,400.00 | 13,400.00 | -4.29% | 4,214,841 |
| Mar 11, 2026 | 13,100.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 6.87% | 7,381,382 |
| Mar 10, 2026 | 13,300.00 | 13,750.00 | 12,650.00 | 13,100.00 | 13,100.00 | -3.68% | 8,327,613 |
| Mar 9, 2026 | 13,600.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -6.85% | 2,011,484 |
| Mar 6, 2026 | 14,750.00 | 15,100.00 | 14,400.00 | 14,600.00 | 14,600.00 | -1.02% | 9,479,437 |
| Mar 5, 2026 | 14,100.00 | 14,750.00 | 13,900.00 | 14,750.00 | 14,750.00 | 6.88% | 15,220,044 |
| Mar 4, 2026 | 13,500.00 | 13,800.00 | 12,950.00 | 13,800.00 | 13,800.00 | 1.47% | 2,391,251 |
| Mar 3, 2026 | 13,450.00 | 13,900.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1.12% | 1,946,097 |
| Mar 2, 2026 | 13,300.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | -3.93% | 1,717,733 |
| Feb 27, 2026 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 1,701,281 |
| Feb 26, 2026 | 14,100.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.36% | 1,071,827 |
| Feb 25, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | - | 1,297,373 |
| Feb 24, 2026 | 13,800.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 2,191,863 |
| Feb 23, 2026 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 3.01% | 1,483,909 |
| Feb 13, 2026 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.75% | 861,946 |
| Feb 12, 2026 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 407,272 |
| Feb 11, 2026 | 13,200.00 | 13,550.00 | 13,200.00 | 13,400.00 | 13,400.00 | 1.90% | 714,745 |
| Feb 10, 2026 | 13,250.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.75% | 769,367 |
| Feb 9, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.76% | 808,960 |
| Feb 6, 2026 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -5.40% | 1,854,763 |
| Feb 5, 2026 | 14,250.00 | 14,300.00 | 13,750.00 | 13,900.00 | 13,900.00 | -2.46% | 2,805,871 |
| Feb 4, 2026 | 13,800.00 | 14,450.00 | 13,800.00 | 14,250.00 | 14,250.00 | -0.70% | 3,761,844 |
| Feb 3, 2026 | 14,450.00 | 14,500.00 | 13,800.00 | 14,350.00 | 14,350.00 | 0.70% | 5,210,033 |
| Feb 2, 2026 | 14,200.00 | 14,250.00 | 13,550.00 | 14,250.00 | 14,250.00 | - | 3,320,053 |
| Jan 30, 2026 | 14,300.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | 0.35% | 4,549,198 |
| Jan 29, 2026 | 13,850.00 | 14,450.00 | 13,550.00 | 14,200.00 | 14,200.00 | 2.53% | 5,736,960 |
| Jan 28, 2026 | 13,650.00 | 13,850.00 | 13,300.00 | 13,850.00 | 13,850.00 | 1.47% | 1,802,516 |
| Jan 27, 2026 | 12,950.00 | 13,850.00 | 12,900.00 | 13,650.00 | 13,650.00 | 5.41% | 2,582,361 |
| Jan 26, 2026 | 13,350.00 | 13,550.00 | 12,900.00 | 12,950.00 | 12,950.00 | -3.72% | 1,105,716 |
| Jan 23, 2026 | 13,200.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.51% | 2,176,908 |
| Jan 22, 2026 | 13,100.00 | 13,450.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.53% | 780,172 |
| Jan 21, 2026 | 13,150.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | -1.51% | 1,574,951 |
| Jan 20, 2026 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.49% | 1,027,653 |
| Jan 19, 2026 | 13,400.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 587,055 |
| Jan 16, 2026 | 13,600.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 923,409 |
| Jan 15, 2026 | 13,500.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.37% | 1,002,756 |
| Jan 14, 2026 | 13,650.00 | 13,900.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.73% | 1,321,276 |
| Jan 13, 2026 | 14,150.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.80% | 1,614,152 |
| Jan 12, 2026 | 13,000.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 6.92% | 3,408,915 |
| Jan 9, 2026 | 13,300.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.89% | 1,222,192 |
| Jan 8, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.92% | 1,509,655 |
| Jan 7, 2026 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 0.39% | 749,165 |
| Jan 6, 2026 | 13,000.00 | 13,150.00 | 12,650.00 | 12,950.00 | 12,950.00 | -0.38% | 1,128,056 |
| Jan 5, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.14% | 1,161,546 |