Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 14,800
+800 (5.71%)
At close: Nov 4, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14,000.00 | 14,950.00 | 13,950.00 | 14,800.00 | 14,800.00 | 5.71% | 10,840,899 |
| Nov 3, 2026 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 3,319,179 |
| Nov 2, 2026 | 14,150.00 | 14,350.00 | 13,450.00 | 14,000.00 | 14,000.00 | -1.06% | 4,067,734 |
| Oct 30, 2026 | 14,750.00 | 14,750.00 | 13,750.00 | 14,150.00 | 14,150.00 | -4.07% | 9,278,162 |
| Oct 29, 2026 | 15,250.00 | 15,250.00 | 14,750.00 | 14,750.00 | 14,750.00 | -3.59% | 5,021,814 |
| Oct 28, 2026 | 15,200.00 | 15,400.00 | 14,750.00 | 15,300.00 | 15,300.00 | 0.99% | 5,565,348 |
| Oct 27, 2026 | 15,550.00 | 15,550.00 | 14,850.00 | 15,150.00 | 15,150.00 | -2.26% | 8,644,626 |
| Oct 26, 2026 | 16,000.00 | 16,000.00 | 15,150.00 | 15,500.00 | 15,500.00 | -3.13% | 8,925,075 |
| Oct 23, 2026 | 15,600.00 | 16,000.00 | 15,250.00 | 16,000.00 | 16,000.00 | 2.56% | 11,305,416 |
| Oct 22, 2026 | 14,700.00 | 15,600.00 | 14,400.00 | 15,600.00 | 15,600.00 | 6.48% | 10,107,472 |
| Oct 21, 2026 | 13,700.00 | 14,650.00 | 13,700.00 | 14,650.00 | 14,650.00 | 6.93% | 13,088,845 |
| Oct 20, 2026 | 13,550.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 1.48% | 3,127,679 |
| Oct 19, 2026 | 13,650.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | - | 1,551,241 |
| Oct 16, 2026 | 13,500.00 | 13,650.00 | 13,450.00 | 13,500.00 | 13,500.00 | 0.37% | 1,829,560 |
| Oct 15, 2026 | 13,300.00 | 13,750.00 | 13,250.00 | 13,450.00 | 13,450.00 | 1.51% | 4,041,762 |
| Oct 14, 2026 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.38% | 1,226,923 |
| Oct 13, 2026 | 13,400.00 | 13,500.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.75% | 3,421,071 |
| Oct 12, 2026 | 13,400.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.37% | 1,026,744 |
| Oct 9, 2026 | 13,200.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.38% | 2,654,336 |
| Oct 8, 2026 | 13,300.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | -0.37% | 1,372,826 |
| Oct 7, 2026 | 13,300.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | - | 1,686,599 |
| Oct 6, 2026 | 13,300.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 0.38% | 2,269,250 |
| Oct 5, 2026 | 13,350.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | -0.37% | 1,099,286 |
| Oct 2, 2026 | 13,400.00 | 13,500.00 | 13,200.00 | 13,350.00 | 13,350.00 | -1.11% | 1,466,936 |
| Oct 1, 2026 | 13,150.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2.66% | 2,174,933 |
| Sep 30, 2026 | 13,200.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.38% | 1,426,841 |
| Sep 29, 2026 | 13,200.00 | 13,250.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 1,234,499 |
| Sep 28, 2026 | 13,350.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | -1.49% | 1,556,729 |
| Sep 25, 2026 | 13,400.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | - | 1,490,623 |
| Sep 24, 2026 | 13,300.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 1,326,283 |
| Sep 23, 2026 | 13,300.00 | 13,550.00 | 13,250.00 | 13,300.00 | 13,300.00 | - | 1,500,526 |
| Sep 22, 2026 | 13,350.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 3,417,139 |
| Sep 21, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | -1.49% | 1,550,290 |
| Sep 18, 2026 | 13,500.00 | 13,650.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 21,088,091 |
| Sep 17, 2026 | 13,000.00 | 13,900.00 | 12,950.00 | 13,400.00 | 13,400.00 | 2.29% | 5,699,187 |
| Sep 16, 2026 | 13,100.00 | 13,150.00 | 12,750.00 | 13,100.00 | 13,100.00 | - | 21,381,072 |
| Sep 15, 2026 | 13,050.00 | 13,150.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 1,673,734 |
| Sep 14, 2026 | 13,050.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 2,391,691 |
| Sep 11, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.35% | 2,259,757 |
| Sep 10, 2026 | 13,500.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | -0.74% | 1,650,034 |
| Sep 9, 2026 | 13,850.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.09% | 5,517,728 |
| Sep 8, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 1,421,454 |
| Sep 7, 2026 | 13,650.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 4,850,143 |
| Sep 4, 2026 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 988,739 |
| Sep 3, 2026 | 13,700.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 5,397,527 |
| Aug 28, 2026 | 13,800.00 | 14,050.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 2,306,770 |
| Aug 27, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 15,993,299 |
| Aug 26, 2026 | 14,200.00 | 14,200.00 | 13,850.00 | 14,100.00 | 14,100.00 | 0.36% | 2,180,442 |
| Aug 25, 2026 | 14,600.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | -3.77% | 14,515,597 |
| Aug 24, 2026 | 14,550.00 | 15,000.00 | 14,250.00 | 14,600.00 | 14,600.00 | 0.34% | 9,351,924 |