Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/5/2019	+0.30 / +7.89%	4.00	4.10	4.00	4.10	4.09	2.10	23,100
4/4/2019	-0.30 / -7.32%	4.40	4.50	3.70	3.80	4.15	1.95	33,700
4/3/2019	-0.40 / -8.89%	4.10	4.10	4.10	4.10	4.10	2.10	15,300
4/2/2019	-0.50 / -10.00%	4.50	4.60	4.50	4.50	4.51	2.31	45,100
4/1/2019	+0.20 / +4.17%	5.00	5.10	4.40	5.00	4.84	2.56	10,900
3/29/2019	+0.40 / +9.09%	4.50	4.80	4.50	4.80	4.76	2.46	64,600
3/28/2019	+0.40 / +10.00%	4.40	4.40	4.40	4.40	4.40	2.26	39,500
3/27/2019	+0.30 / +8.11%	3.80	4.00	3.80	4.00	3.94	2.05	50,500
3/26/2019	+0.20 / +5.71%	3.50	3.70	3.50	3.70	3.64	1.90	56,800
3/25/2019	+0.10 / +2.94%	3.50	3.50	3.30	3.50	3.45	1.79	22,300
3/22/2019	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.37	1.74	9,500
3/21/2019	-0.10 / -2.94%	3.30	3.40	3.10	3.30	3.32	1.69	14,200
3/20/2019	+0.10 / +3.03%	3.20	3.40	3.20	3.40	3.25	1.74	7,000
3/19/2019	-0.10 / -2.94%	3.20	3.40	3.20	3.30	3.34	1.69	22,400
3/18/2019	+0.20 / +6.25%	3.00	3.40	3.00	3.40	3.06	1.74	8,500
3/15/2019	+0.20 / +6.67%	3.00	3.30	3.00	3.20	3.11	1.64	18,200
3/14/2019	-0.20 / -6.25%	3.20	3.30	2.90	3.00	3.07	1.54	138,500

<<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