Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2020	+0.10 / +1.72%	5.90	5.90	5.80	5.90	5.82	3.02	41,200
3/12/2020	-0.50 / -7.94%	6.00	6.00	5.70	5.80	5.84	2.97	63,900
3/11/2020	0.00 / 0.00%	6.10	6.80	6.00	6.30	6.30	3.23	53,000
3/10/2020	+0.60 / +10.53%	5.30	6.30	5.30	6.30	6.09	3.23	94,200
3/9/2020	-0.80 / -12.31%	6.40	6.60	5.60	5.70	5.98	2.92	75,300
3/6/2020	-0.20 / -2.94%	6.60	6.60	6.40	6.60	6.45	3.38	84,100
3/5/2020	-0.40 / -5.56%	6.70	6.80	6.70	6.80	6.72	3.49	72,900
3/4/2020	0.00 / 0.00%	7.20	7.20	6.50	7.20	6.96	3.69	184,900
3/3/2020	+0.90 / +14.29%	6.50	7.20	6.00	7.20	7.08	3.69	2,908,100
3/2/2020	+0.80 / +14.55%	6.30	6.30	6.20	6.30	6.28	3.23	3,492,200
2/28/2020	+0.60 / +11.11%	5.50	6.00	5.30	6.00	5.48	3.08	321,000
2/27/2020	+0.30 / +5.88%	5.20	5.50	5.20	5.40	5.28	2.77	445,100
2/26/2020	-0.50 / -8.93%	5.50	5.50	5.00	5.10	5.24	2.61	119,900
2/25/2020	-0.30 / -5.08%	5.50	5.60	5.40	5.60	5.46	2.87	59,700
2/24/2020	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.02	0
2/21/2020	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.02	8,000
2/20/2020	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.91	3.02	2,000
2/19/2020	0.00 / 0.00%	6.50	6.50	6.00	6.00	6.01	3.08	7,100
2/18/2020	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.90	3.08	8,600
2/17/2020	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.02	0
2/14/2020	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.94	3.02	4,900
2/13/2020	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	3.08	0
2/12/2020	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	3.08	400
2/11/2020	-0.10 / -1.67%	5.90	5.90	5.90	5.90	5.90	3.02	200
2/10/2020	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.90	3.08	10,100
2/7/2020	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.88	2.97	5,200
2/6/2020	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	3.08	6,000
2/5/2020	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.00	3.08	28,300
2/4/2020	-0.20 / -3.17%	6.20	6.20	6.00	6.10	6.04	3.13	7,200
2/3/2020	+0.10 / +1.61%	6.30	6.30	6.30	6.30	6.30	3.23	100

<<Previous 30 days Next 30 days>>

ORS News

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
25/09	ORS: Approving the charter capital increase
06/09	ORS: Loan at VPBank