Tien Phong Securities Corporation (HOSE:ORS)
Vietnam · Delayed Price · Currency is VND 13,850
-50 (-0.36%)
At close: Aug 28, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 13,450.00 | 14,550.00 | 13,450.00 | 14,550.00 | 14,550.00 | 6.99% | 12,154,930 |
| Aug 20, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 976,413 |
| Aug 19, 2026 | 13,700.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,700.00 | -0.36% | 1,486,041 |
| Aug 18, 2026 | 13,850.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.72% | 4,247,653 |
| Aug 17, 2026 | 13,800.00 | 13,950.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.36% | 1,667,155 |
| Aug 14, 2026 | 14,000.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | -2.13% | 13,756,060 |
| Aug 13, 2026 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 4,562,614 |
| Aug 12, 2026 | 14,600.00 | 14,650.00 | 14,100.00 | 14,400.00 | 14,400.00 | -0.35% | 13,067,958 |
| Aug 11, 2026 | 14,300.00 | 14,750.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1.76% | 9,525,174 |
| Aug 10, 2026 | 14,050.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 4,434,079 |
| Aug 7, 2026 | 14,150.00 | 14,550.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.41% | 3,901,286 |
| Aug 6, 2026 | 14,000.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | 1.07% | 1,719,056 |
| Aug 5, 2026 | 14,400.00 | 14,600.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.40% | 4,349,301 |
| Aug 4, 2026 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 1.06% | 2,028,050 |
| Aug 3, 2026 | 13,800.00 | 14,300.00 | 13,750.00 | 14,100.00 | 14,100.00 | 1.81% | 3,960,156 |
| Jul 31, 2026 | 14,250.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,850.00 | -2.46% | 3,216,033 |
| Jul 30, 2026 | 13,550.00 | 14,500.00 | 13,350.00 | 14,200.00 | 14,200.00 | 4.41% | 12,458,540 |
| Jul 29, 2026 | 13,150.00 | 13,600.00 | 13,050.00 | 13,600.00 | 13,600.00 | 3.82% | 4,759,290 |
| Jul 28, 2026 | 12,700.00 | 13,400.00 | 12,550.00 | 13,100.00 | 13,100.00 | 2.34% | 3,618,805 |
| Jul 27, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,800.00 | -2.29% | 4,089,849 |
| Jul 24, 2026 | 13,300.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | -2.60% | 2,866,044 |
| 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 |