Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/8/2020	-0.10 / -1.96%	5.00	5.00	5.00	5.00	5.00	2.56	34,800
4/7/2020	+0.10 / +2.00%	5.00	5.10	4.90	5.10	5.00	2.61	18,700
4/6/2020	+0.40 / +8.70%	5.00	5.00	5.00	5.00	5.00	2.56	3,400
4/3/2020	+0.60 / +15.00%	4.50	4.60	4.50	4.60	4.56	2.36	19,500
4/1/2020	+0.40 / +10.00%	3.80	4.40	3.80	4.40	4.03	2.26	34,700
3/31/2020	-0.50 / -11.11%	4.50	4.50	4.00	4.00	4.14	2.05	39,500
3/30/2020	-0.70 / -13.46%	5.00	5.10	4.50	4.50	4.62	2.31	38,200
3/27/2020	-0.10 / -1.89%	5.30	5.30	5.20	5.20	5.21	2.67	5,900
3/26/2020	-0.30 / -5.36%	5.30	5.30	5.30	5.30	5.30	2.72	10,500
3/25/2020	+0.20 / +3.70%	5.20	5.60	5.20	5.60	5.40	2.87	7,100
3/24/2020	+0.20 / +3.85%	5.30	5.50	5.30	5.40	5.35	2.77	16,800
3/23/2020	-0.80 / -13.33%	5.70	5.70	5.10	5.20	5.34	2.67	57,100
3/20/2020	0.00 / 0.00%	6.30	6.30	5.60	5.60	6.00	2.87	32,000
3/19/2020	-0.30 / -5.08%	5.90	5.90	5.60	5.60	5.68	2.87	30,900

<<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