Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2024	+0.70 / +4.83%	14.50	15.35	14.45	15.20	14.95	15.20	15,148,400
12/6/2024	+0.10 / +0.69%	14.45	14.75	14.35	14.50	14.52	14.50	8,942,500
12/5/2024	+0.90 / +6.67%	13.40	14.40	13.35	14.40	14.15	14.40	13,158,200
12/4/2024	-0.05 / -0.37%	13.50	13.65	13.40	13.50	13.53	13.50	3,328,900
12/3/2024	-0.20 / -1.45%	13.85	13.85	13.55	13.55	13.65	13.55	3,571,600
12/2/2024	-0.15 / -1.08%	14.00	14.10	13.70	13.75	13.86	13.75	3,069,800
11/29/2024	0.00 / 0.00%	13.85	14.00	13.70	13.90	13.86	13.90	3,932,400
11/28/2024	+0.25 / +1.83%	13.65	14.20	13.65	13.90	13.97	13.90	9,616,800
11/27/2024	-0.20 / -1.44%	13.70	13.85	13.60	13.65	13.69	13.65	1,612,100
11/26/2024	+0.25 / +1.84%	13.75	14.15	13.60	13.85	13.92	13.85	7,287,400
11/25/2024	+0.40 / +3.03%	13.30	13.60	13.20	13.60	13.44	13.60	2,656,300
11/22/2024	-0.30 / -2.22%	13.35	13.65	13.15	13.20	13.39	13.20	3,458,100
11/21/2024	+0.20 / +1.50%	13.30	13.65	13.25	13.50	13.51	13.50	3,540,600
11/20/2024	0.00 / 0.00%	13.30	13.75	13.00	13.30	13.39	13.30	6,720,000
11/19/2024	-0.35 / -2.56%	13.60	13.65	13.15	13.30	13.46	13.30	5,816,100
11/18/2024	+0.85 / +6.64%	12.80	13.65	12.75	13.65	13.41	13.65	12,380,700
11/15/2024	0.00 / 0.00%	12.55	12.90	12.45	12.80	12.66	12.80	7,733,600
11/14/2024	-0.40 / -3.03%	13.20	13.25	12.55	12.80	12.89	12.80	6,285,500
11/13/2024	-0.40 / -2.94%	13.40	13.60	12.90	13.20	13.20	13.20	5,504,100
11/12/2024	-0.10 / -0.73%	13.80	14.00	13.60	13.60	13.78	13.60	2,129,500
11/11/2024	-0.30 / -2.14%	14.00	14.00	13.50	13.70	13.69	13.70	4,247,700
11/8/2024	0.00 / 0.00%	14.10	14.15	13.95	14.00	14.02	14.00	3,462,900
11/7/2024	-0.20 / -1.41%	14.25	14.30	13.95	14.00	14.11	14.00	2,355,500
11/6/2024	+0.30 / +2.16%	14.00	14.30	13.85	14.20	14.09	14.20	3,859,200
11/5/2024	0.00 / 0.00%	13.80	14.05	13.80	13.90	13.91	13.90	1,756,900
11/4/2024	-0.25 / -1.77%	14.05	14.20	13.50	13.90	13.78	13.90	11,030,400
11/1/2024	-0.10 / -0.70%	14.15	14.30	14.05	14.15	14.15	14.15	3,393,800
10/31/2024	-0.15 / -1.04%	14.30	14.50	14.05	14.25	14.26	14.25	3,514,200
10/30/2024	-0.05 / -0.35%	14.35	14.60	14.15	14.40	14.33	14.40	3,748,600
10/29/2024	-0.05 / -0.34%	14.70	14.95	14.45	14.45	14.66	14.45	7,020,500

<<Previous 30 days Next 9 days>>

ORS News

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
29/10	ORS: Approving the credit limit at VPBank
14/10	ORS: Change in the 17th Business Registration Certificate