Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 14,650
+950 (6.93%)
At close: Jul 3, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |