Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2020	+0.10 / +1.54%	6.40	6.60	6.40	6.60	6.53	3.38	122,200
5/21/2020	0.00 / 0.00%	6.70	6.70	6.50	6.50	6.53	3.33	59,200
5/20/2020	+0.10 / +1.56%	6.30	6.50	6.30	6.50	6.50	3.33	120,700
5/19/2020	+0.20 / +3.23%	6.50	6.50	6.30	6.40	6.33	3.28	47,400
5/18/2020	+0.30 / +5.08%	5.90	6.30	5.90	6.20	6.09	3.18	93,900
5/15/2020	+0.30 / +5.26%	5.80	6.00	5.60	6.00	5.86	3.08	64,300
5/14/2020	+0.20 / +3.64%	5.60	5.80	5.60	5.70	5.62	2.92	30,300
5/13/2020	-0.10 / -1.79%	5.60	5.70	5.50	5.50	5.54	2.82	17,400
5/12/2020	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	2.87	0
5/11/2020	+0.10 / +1.82%	5.70	5.70	5.60	5.60	5.60	2.87	44,100
5/8/2020	0.00 / 0.00%	5.60	5.60	5.40	5.60	5.54	2.87	15,100
5/7/2020	+0.10 / +1.82%	5.50	5.60	5.40	5.60	5.49	2.87	14,200
5/6/2020	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	2.82	38,300
5/5/2020	+0.10 / +1.85%	5.40	5.50	5.40	5.50	5.49	2.82	9,000
5/4/2020	0.00 / 0.00%	5.20	5.40	5.20	5.40	5.36	2.77	31,200
4/29/2020	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.41	2.77	1,000
4/28/2020	+0.20 / +3.85%	5.50	5.50	5.40	5.40	5.45	2.77	22,500
4/27/2020	-0.50 / -8.77%	5.60	5.60	5.20	5.20	5.35	2.67	165,700
4/24/2020	-0.10 / -1.72%	5.70	5.70	5.70	5.70	5.70	2.92	0
4/23/2020	0.00 / 0.00%	5.50	5.80	5.50	5.80	5.67	2.97	23,400
4/22/2020	-0.10 / -1.69%	5.50	5.80	5.20	5.80	5.36	2.97	52,500
4/21/2020	-0.10 / -1.67%	6.10	6.10	5.80	5.90	5.85	3.02	25,700
4/20/2020	+0.30 / +5.26%	6.50	6.50	5.80	6.00	6.01	3.08	48,500
4/17/2020	+0.70 / +13.73%	5.00	5.80	5.00	5.80	5.68	2.97	189,200
4/16/2020	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.08	2.61	5,500
4/15/2020	+0.10 / +2.04%	4.90	5.00	4.90	5.00	4.95	2.56	3,800
4/14/2020	-0.10 / -2.00%	5.00	5.00	4.80	4.90	4.90	2.51	14,300
4/13/2020	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	2.56	3,300
4/10/2020	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	2.56	10,900
4/9/2020	0.00 / 0.00%	5.00	5.10	5.00	5.00	5.01	2.56	14,800

<<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