Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 12,650
-50 (-0.39%)
At close: Jun 12, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |