Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2024	-0.45 / -2.69%	16.70	17.00	16.20	16.25	16.63	14.51	7,685,700
5/30/2024	+0.45 / +2.77%	16.00	16.85	16.00	16.70	16.49	14.91	13,991,200
5/29/2024	+0.35 / +2.20%	15.90	16.60	15.60	16.25	16.26	14.51	11,203,800
5/28/2024	+0.80 / +5.30%	15.25	16.00	15.10	15.90	15.70	14.20	9,111,200
5/27/2024	0.00 / 0.00%	15.05	15.20	15.00	15.10	15.11	13.48	4,296,600
5/24/2024	-0.65 / -4.13%	15.50	15.75	14.80	15.10	15.33	13.48	3,849,100
5/23/2024	+0.45 / +2.94%	15.25	15.80	15.15	15.75	15.53	14.06	9,561,750
5/22/2024	+0.15 / +0.99%	15.15	15.65	15.15	15.30	15.41	13.66	5,886,600
5/21/2024	-0.10 / -0.66%	15.10	15.20	14.90	15.15	15.06	13.53	5,904,100
5/20/2024	0.00 / 0.00%	15.55	15.55	15.25	15.25	15.33	13.62	2,715,700
5/17/2024	+0.05 / +0.33%	15.20	15.55	15.15	15.25	15.28	13.62	4,889,400
5/16/2024	+0.05 / +0.33%	15.20	15.45	15.15	15.20	15.22	13.57	2,120,600
5/15/2024	+0.30 / +2.02%	14.85	15.55	14.85	15.15	15.22	13.53	10,384,100
5/14/2024	0.00 / 0.00%	14.80	15.00	14.75	14.85	14.85	13.26	2,169,900
5/13/2024	+0.05 / +0.34%	14.80	15.10	14.70	14.85	14.84	13.26	7,011,550
5/10/2024	+0.20 / +1.37%	14.65	14.80	14.50	14.80	14.66	13.21	1,235,300
5/9/2024	-0.10 / -0.68%	14.75	14.90	14.55	14.60	14.69	13.04	1,114,400
5/8/2024	-0.15 / -1.01%	14.70	14.90	14.60	14.70	14.76	13.13	1,844,800
5/7/2024	-0.05 / -0.34%	14.95	14.95	14.65	14.85	14.75	13.26	1,184,600
5/6/2024	+0.70 / +4.93%	14.35	15.00	14.25	14.90	14.75	13.30	2,737,900
5/3/2024	0.00 / 0.00%	14.35	14.45	14.20	14.20	14.34	12.68	1,080,000
5/2/2024	-0.10 / -0.70%	14.40	14.40	14.00	14.20	14.17	12.68	1,342,800
4/26/2024	-0.15 / -1.04%	14.20	14.60	14.20	14.30	14.36	12.77	1,065,500
4/25/2024	-0.20 / -1.37%	14.60	14.65	14.30	14.45	14.43	12.90	1,142,400
4/24/2024	+0.45 / +3.17%	14.50	14.80	14.30	14.65	14.61	13.08	3,011,500
4/23/2024	-0.50 / -3.40%	14.50	14.70	14.10	14.20	14.40	12.68	1,444,000
4/22/2024	+0.95 / +6.91%	14.15	14.70	13.90	14.70	14.45	13.13	5,167,700
4/19/2024	-0.45 / -3.17%	13.90	14.25	13.35	13.75	13.88	12.28	4,235,700
4/17/2024	-0.75 / -5.02%	15.10	15.10	14.20	14.20	14.61	12.68	2,789,200
4/16/2024	-0.25 / -1.64%	15.10	15.35	14.45	14.95	14.82	13.35	3,774,100

<<Previous 30 days Next 30 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