Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 13,200
+100 (0.76%)
At close: May 22, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,100.00 | 13,500.00 | 12,950.00 | 13,200.00 | 13,200.00 | 0.76% | 5,263,889 |
| May 21, 2026 | 13,300.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.50% | 2,626,657 |
| May 20, 2026 | 13,500.00 | 13,500.00 | 12,650.00 | 13,300.00 | 13,300.00 | -0.75% | 8,651,738 |
| May 19, 2026 | 13,650.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.11% | 4,821,805 |
| May 18, 2026 | 13,400.00 | 13,600.00 | 13,350.00 | 13,550.00 | 13,550.00 | 0.37% | 3,932,769 |
| May 15, 2026 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.10% | 1,381,702 |
| May 14, 2026 | 13,400.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | 1.87% | 3,990,314 |
| May 13, 2026 | 13,450.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 1,792,804 |
| May 12, 2026 | 13,600.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.10% | 1,237,993 |
| May 11, 2026 | 13,500.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 0.74% | 4,492,472 |
| May 8, 2026 | 13,400.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,500.00 | 0.75% | 2,923,198 |
| May 7, 2026 | 13,800.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | 2,384,037 |
| May 6, 2026 | 13,100.00 | 13,950.00 | 13,100.00 | 13,700.00 | 13,700.00 | 4.18% | 15,242,650 |
| May 5, 2026 | 13,200.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 737,184 |
| May 4, 2026 | 13,200.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | - | 10,646,180 |
| Apr 29, 2026 | 13,150.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 5,223,062 |
| Apr 28, 2026 | 13,250.00 | 13,300.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 5,439,080 |
| Apr 24, 2026 | 13,100.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 654,212 |
| Apr 23, 2026 | 13,400.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | -1.87% | 16,890,770 |
| Apr 22, 2026 | 13,350.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 1,473,239 |
| Apr 21, 2026 | 13,750.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 11,502,265 |
| Apr 20, 2026 | 13,450.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.74% | 937,039 |
| Apr 17, 2026 | 13,650.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.10% | 9,837,313 |
| Apr 16, 2026 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 2,082,768 |
| Apr 15, 2026 | 13,900.00 | 14,000.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.45% | 13,274,034 |
| Apr 14, 2026 | 13,900.00 | 14,200.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.36% | 1,601,061 |
| Apr 13, 2026 | 13,600.00 | 14,000.00 | 13,300.00 | 13,850.00 | 13,850.00 | 1.84% | 10,298,800 |
| Apr 10, 2026 | 13,750.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.37% | 2,109,755 |
| Apr 9, 2026 | 13,600.00 | 13,900.00 | 13,450.00 | 13,650.00 | 13,650.00 | -1.09% | 2,283,429 |
| Apr 8, 2026 | 13,900.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,800.00 | 2.60% | 7,587,472 |
| Apr 7, 2026 | 13,050.00 | 13,450.00 | 12,950.00 | 13,450.00 | 13,450.00 | 3.07% | 1,405,854 |
| Apr 6, 2026 | 13,200.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.14% | 1,248,044 |
| Apr 3, 2026 | 13,700.00 | 13,800.00 | 13,200.00 | 13,200.00 | 13,200.00 | -3.65% | 2,381,638 |
| Apr 2, 2026 | 13,600.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.44% | 2,742,772 |
| Apr 1, 2026 | 13,500.00 | 14,050.00 | 13,300.00 | 13,900.00 | 13,900.00 | 5.70% | 9,628,511 |
| Mar 31, 2026 | 13,100.00 | 13,350.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.15% | 3,125,864 |
| Mar 30, 2026 | 12,650.00 | 13,050.00 | 12,650.00 | 13,000.00 | 13,000.00 | -1.14% | 724,020 |
| Mar 27, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 13,150.00 | 13,150.00 | 2.33% | 11,219,900 |
| Mar 26, 2026 | 13,100.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | -2.65% | 1,902,440 |
| Mar 25, 2026 | 13,300.00 | 13,350.00 | 12,850.00 | 13,200.00 | 13,200.00 | 2.33% | 13,697,550 |
| Mar 24, 2026 | 12,650.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,900.00 | 5.74% | 4,740,000 |
| Mar 23, 2026 | 12,700.00 | 12,700.00 | 11,900.00 | 12,200.00 | 12,200.00 | -4.31% | 8,517,005 |
| 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 |