Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2022	+0.80 / +5.39%	15.10	15.85	14.95	15.65	15.70	11.99	2,571,500
5/13/2022	-1.10 / -6.90%	15.95	16.00	14.85	14.85	15.15	11.38	1,000,300
5/12/2022	-1.15 / -6.73%	16.80	17.10	15.95	15.95	16.30	12.22	770,200
5/11/2022	+0.40 / +2.40%	16.70	17.25	16.40	17.10	16.92	13.10	1,327,700
5/10/2022	+0.30 / +1.83%	15.30	16.70	15.30	16.70	15.98	12.80	1,161,100
5/9/2022	-1.20 / -6.82%	17.60	17.60	16.40	16.40	16.51	12.57	704,100
5/6/2022	-0.90 / -4.86%	17.50	18.30	17.50	17.60	17.85	13.49	790,500
5/5/2022	+0.20 / +1.09%	18.70	18.80	17.90	18.50	18.34	14.18	971,800
5/4/2022	-1.30 / -6.63%	19.50	19.50	18.30	18.30	19.00	14.02	934,300
4/29/2022	+0.05 / +0.26%	19.10	19.75	19.05	19.60	19.52	15.02	750,200
4/28/2022	-0.45 / -2.25%	20.30	20.40	19.50	19.55	20.02	14.98	1,270,300
4/27/2022	+1.30 / +6.95%	18.50	20.00	17.40	20.00	18.74	15.33	4,234,200
4/26/2022	-0.75 / -3.86%	18.40	18.75	18.10	18.70	18.27	14.33	2,333,100
4/25/2022	-1.45 / -6.94%	20.90	21.00	19.45	19.45	19.79	14.90	986,100
4/22/2022	+0.30 / +1.46%	20.60	21.80	20.20	20.90	21.14	16.02	2,378,200
4/21/2022	+0.20 / +0.98%	19.10	21.00	19.00	20.60	19.74	15.79	1,554,100
4/20/2022	-1.50 / -6.85%	21.00	21.85	20.40	20.40	20.96	15.63	4,963,300
4/19/2022	-1.60 / -6.81%	23.50	24.00	21.90	21.90	22.46	16.78	6,575,600
4/18/2022	-1.75 / -6.93%	24.90	25.25	23.50	23.50	23.61	18.01	3,422,100
4/15/2022	-0.80 / -3.07%	26.50	26.50	25.25	25.25	25.55	19.35	1,349,400
4/14/2022	-0.15 / -0.57%	26.50	26.50	26.00	26.05	26.32	19.96	2,711,200
4/13/2022	+0.60 / +2.34%	25.65	26.50	25.50	26.20	25.83	20.08	665,700
4/12/2022	-0.50 / -1.92%	27.00	27.00	25.60	25.60	26.38	19.62	2,220,200
4/8/2022	-0.70 / -2.61%	26.50	26.75	25.55	26.10	26.21	20.00	1,516,300
4/7/2022	-0.60 / -2.19%	27.25	27.25	26.80	26.80	26.99	20.54	2,603,400
4/6/2022	-0.40 / -1.44%	27.30	27.90	27.30	27.40	27.52	21.00	2,878,700
4/5/2022	-0.40 / -1.42%	28.00	28.50	27.70	27.80	28.19	21.30	8,342,500
4/4/2022	+0.60 / +2.17%	28.00	29.00	27.60	28.20	28.44	21.61	9,028,600
4/1/2022	+0.10 / +0.36%	27.50	27.65	26.85	27.60	27.32	21.15	886,700
3/31/2022	-0.20 / -0.72%	27.95	28.00	27.35	27.50	27.73	21.07	889,800

<<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