Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 13,100
-350 (-2.60%)
At close: Jul 24, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 13,400.00 | 13,750.00 | 12,900.00 | 13,450.00 | 13,450.00 | 0.37% | 6,679,830 |
| Jul 22, 2026 | 13,200.00 | 13,750.00 | 12,950.00 | 13,400.00 | 13,400.00 | 1.52% | 5,437,388 |
| Jul 21, 2026 | 13,200.00 | 13,550.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 2,441,861 |
| Jul 20, 2026 | 13,250.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | -3.60% | 851,019 |
| Jul 17, 2026 | 14,100.00 | 14,350.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.42% | 4,707,348 |
| Jul 16, 2026 | 13,650.00 | 14,150.00 | 13,250.00 | 14,100.00 | 14,100.00 | 2.92% | 5,849,063 |
| Jul 15, 2026 | 13,900.00 | 13,900.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.08% | 4,208,191 |
| Jul 14, 2026 | 13,600.00 | 13,950.00 | 13,350.00 | 13,850.00 | 13,850.00 | 1.84% | 3,730,310 |
| Jul 13, 2026 | 13,600.00 | 13,950.00 | 13,000.00 | 13,600.00 | 13,600.00 | -0.73% | 9,088,976 |
| Jul 10, 2026 | 14,200.00 | 14,350.00 | 13,700.00 | 13,700.00 | 13,700.00 | -4.20% | 6,134,756 |
| Jul 9, 2026 | 14,400.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.69% | 6,570,147 |
| Jul 8, 2026 | 14,300.00 | 15,000.00 | 14,150.00 | 14,400.00 | 14,400.00 | -1.37% | 9,955,393 |
| Jul 7, 2026 | 13,900.00 | 14,600.00 | 13,650.00 | 14,600.00 | 14,600.00 | 5.04% | 15,755,880 |
| Jul 6, 2026 | 14,750.00 | 14,750.00 | 13,650.00 | 13,900.00 | 13,900.00 | -5.12% | 11,809,924 |
| Jul 3, 2026 | 13,750.00 | 14,650.00 | 13,750.00 | 14,650.00 | 14,650.00 | 6.93% | 23,370,189 |
| Jul 2, 2026 | 14,000.00 | 14,000.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.72% | 4,805,501 |
| Jul 1, 2026 | 13,500.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 2.22% | 4,821,027 |
| Jun 30, 2026 | 13,400.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 16,453,830 |
| Jun 29, 2026 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 2,435,599 |
| Jun 26, 2026 | 13,850.00 | 13,850.00 | 13,350.00 | 13,500.00 | 13,500.00 | -1.10% | 17,604,230 |
| Jun 25, 2026 | 13,800.00 | 13,950.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.73% | 6,788,389 |
| Jun 24, 2026 | 13,150.00 | 13,800.00 | 13,150.00 | 13,750.00 | 13,750.00 | 4.56% | 10,431,730 |
| Jun 23, 2026 | 13,000.00 | 13,700.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.15% | 13,618,520 |
| Jun 22, 2026 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 1,045,486 |
| Jun 19, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 2,857,415 |
| Jun 18, 2026 | 13,300.00 | 13,300.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.13% | 2,820,403 |
| Jun 17, 2026 | 13,300.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | - | 1,081,131 |
| Jun 16, 2026 | 13,100.00 | 13,450.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1.53% | 5,411,327 |
| Jun 15, 2026 | 12,900.00 | 13,250.00 | 12,750.00 | 13,050.00 | 13,050.00 | 3.16% | 3,209,929 |
| Jun 12, 2026 | 12,750.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 1,263,870 |
| Jun 11, 2026 | 12,650.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.40% | 1,014,502 |
| Jun 10, 2026 | 12,700.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 1,771,213 |
| Jun 9, 2026 | 12,800.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 628,446 |
| Jun 8, 2026 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | -2.31% | 1,907,955 |
| Jun 5, 2026 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | - | 1,474,546 |
| Jun 4, 2026 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.39% | 8,153,694 |
| Jun 3, 2026 | 12,850.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 2,636,163 |
| Jun 2, 2026 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 1,748,658 |
| Jun 1, 2026 | 13,050.00 | 13,200.00 | 12,950.00 | 13,000.00 | 13,000.00 | - | 2,732,159 |
| May 29, 2026 | 13,100.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 9,331,114 |
| May 28, 2026 | 13,200.00 | 13,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.38% | 950,610 |
| May 27, 2026 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.38% | 4,034,091 |
| May 26, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 1,912,017 |
| May 25, 2026 | 13,400.00 | 13,400.00 | 12,950.00 | 13,100.00 | 13,100.00 | -0.76% | 2,403,092 |
| 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 |