Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2019	-0.60 / -7.69%	7.40	7.60	7.00	7.20	7.13	3.69	40,800
5/28/2019	+0.50 / +6.85%	7.90	7.90	7.00	7.80	7.40	4.00	83,600
5/27/2019	0.00 / 0.00%	8.20	8.30	7.20	7.30	7.87	3.74	153,800
5/24/2019	+0.90 / +14.06%	7.20	7.30	7.10	7.30	7.28	3.74	190,100
5/23/2019	+0.80 / +14.29%	5.80	6.40	5.80	6.40	6.36	3.28	72,800
5/22/2019	+0.60 / +12.00%	5.00	5.60	5.00	5.60	5.57	2.87	245,000
5/21/2019	+0.20 / +4.17%	4.80	5.00	4.80	5.00	4.92	2.56	68,400
5/20/2019	+0.10 / +2.13%	4.80	4.80	4.70	4.80	4.80	2.46	13,700
5/17/2019	+0.10 / +2.17%	4.70	4.70	4.60	4.70	4.66	2.41	14,100
5/16/2019	-0.10 / -2.13%	4.60	4.60	4.60	4.60	4.60	2.36	2,400
5/15/2019	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	2.41	60,500
5/14/2019	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	2.41	14,200
5/13/2019	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	2.41	14,300
5/10/2019	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	2.41	6,400
5/9/2019	-0.20 / -4.08%	4.90	4.90	4.70	4.70	4.81	2.41	27,800
5/8/2019	+0.20 / +4.26%	4.70	4.90	4.60	4.90	4.78	2.51	35,400
5/7/2019	+0.20 / +4.44%	4.50	4.70	4.50	4.70	4.70	2.41	10,400
5/6/2019	+0.20 / +4.65%	4.50	4.80	4.50	4.50	4.69	2.31	79,500
5/3/2019	+0.10 / +2.38%	4.30	4.30	4.30	4.30	4.30	2.20	2,300
5/2/2019	-0.30 / -6.67%	4.40	4.40	4.10	4.20	4.22	2.15	16,100
4/26/2019	+0.30 / +7.14%	4.50	4.50	4.50	4.50	4.50	2.31	100
4/25/2019	0.00 / 0.00%	4.30	4.30	4.20	4.20	4.20	2.15	4,600
4/24/2019	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	2.15	100
4/23/2019	+0.10 / +2.44%	3.60	4.20	3.60	4.20	3.96	2.15	500
4/22/2019	-0.70 / -14.58%	4.80	4.80	4.10	4.10	4.14	2.10	22,300
4/19/2019	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	2.46	0
4/18/2019	-0.20 / -4.00%	4.80	4.90	4.70	4.80	4.83	2.46	20,100
4/17/2019	+0.40 / +8.70%	5.00	5.00	4.30	5.00	4.71	2.56	2,400
4/9/2019	+0.20 / +4.55%	4.60	4.60	4.10	4.60	4.18	2.36	33,200
4/8/2019	+0.30 / +7.32%	4.10	4.40	4.10	4.40	4.13	2.26	1,000

<<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