Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2023	-0.50 / -2.70%	18.30	18.30	17.55	18.00	18.01	13.79	2,198,400
10/12/2023	+0.05 / +0.27%	18.45	18.70	18.20	18.50	18.49	14.18	2,259,900
10/11/2023	+0.65 / +3.65%	17.80	18.50	17.50	18.45	18.03	14.14	4,282,900
10/10/2023	+0.10 / +0.56%	17.75	18.10	17.75	17.80	17.94	13.64	2,852,400
10/9/2023	+0.25 / +1.43%	17.45	18.00	17.25	17.70	17.71	13.56	2,724,500
10/6/2023	+0.85 / +5.12%	16.65	17.50	16.50	17.45	17.09	13.37	3,406,700
10/5/2023	-1.10 / -6.21%	17.80	17.85	16.60	16.60	17.31	12.72	1,666,800
10/4/2023	+0.55 / +3.21%	16.25	18.00	16.25	17.70	17.33	13.56	2,091,600
10/3/2023	-1.25 / -6.79%	18.20	18.20	17.15	17.15	17.42	13.14	3,398,200
10/2/2023	-0.10 / -0.54%	18.60	18.75	18.25	18.40	18.54	14.10	1,375,200
9/29/2023	-0.25 / -1.33%	18.80	19.05	18.45	18.50	18.76	14.18	2,892,500
9/28/2023	-0.35 / -1.83%	19.15	19.20	18.55	18.75	18.87	14.37	2,764,700
9/27/2023	+1.10 / +6.11%	18.50	19.10	17.95	19.10	18.63	14.64	5,185,600
9/26/2023	+0.05 / +0.28%	17.55	19.15	17.55	18.00	18.47	13.79	7,275,600
9/25/2023	-1.30 / -6.75%	18.70	19.25	17.95	17.95	18.30	13.75	9,443,900
9/22/2023	-1.40 / -6.78%	19.80	20.10	19.25	19.25	19.46	14.75	7,966,200
9/21/2023	-0.60 / -2.82%	21.40	21.55	20.40	20.65	21.02	15.82	3,927,900
9/20/2023	+1.35 / +6.78%	20.05	21.25	20.00	21.25	20.86	16.28	7,962,900
9/19/2023	+0.80 / +4.19%	19.20	19.90	18.95	19.90	19.39	15.25	3,463,300
9/18/2023	-0.30 / -1.55%	19.25	19.60	19.00	19.10	19.25	14.64	3,011,200
9/15/2023	+0.20 / +1.04%	19.50	19.50	19.05	19.40	19.29	14.87	1,745,000
9/14/2023	-0.50 / -2.54%	19.70	19.70	19.15	19.20	19.39	14.71	3,746,200
9/13/2023	-0.50 / -2.48%	20.20	20.20	19.45	19.70	19.90	15.10	5,121,600
9/12/2023	+1.20 / +6.32%	19.10	20.20	19.00	20.20	19.61	15.48	4,447,900
9/11/2023	-0.45 / -2.31%	19.50	19.80	19.00	19.00	19.42	14.56	4,605,100
9/8/2023	-0.45 / -2.26%	19.85	20.00	19.40	19.45	19.63	14.90	3,798,800
9/7/2023	-0.25 / -1.24%	20.30	20.45	19.65	19.90	19.95	15.25	2,913,200
9/6/2023	+0.80 / +4.13%	19.15	20.50	19.00	20.15	19.91	15.44	3,733,100
9/5/2023	+0.35 / +1.84%	19.20	19.35	18.90	19.35	19.13	14.83	3,119,300
8/31/2023	-0.20 / -1.04%	19.20	19.35	18.80	19.00	19.04	14.56	3,323,900

<<Previous 30 days Next 30 days>>

ORS News

15:11	ORS: BOD resolution dated December 23, 2024
15:06	ORS: Loan at Vietinbank
18/12	ORS: Update charter
11/12	ORS: Decision on administrative penalties for tax violations
03/12	ORS: Thông báo Quyết định của Sở Giao dịch Chứng khoán Việt Nam về việc chấp thuận thành viên giao dịch công cụ nợ đối với ORS