Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2020	+0.50 / +6.94%	7.70	7.70	7.60	7.70	7.68	3.95	2,100
6/30/2020	+0.20 / +2.86%	7.10	7.20	7.10	7.20	7.13	3.69	2,900
6/29/2020	0.00 / 0.00%	7.80	7.80	7.00	7.00	7.08	3.59	1,000
6/26/2020	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	3.59	0
6/25/2020	-0.40 / -5.41%	7.20	7.20	7.00	7.00	7.04	3.59	6,900
6/24/2020	-0.30 / -3.90%	7.50	7.50	7.30	7.40	7.40	3.79	5,900
6/23/2020	+0.40 / +5.48%	7.60	8.00	7.60	7.70	7.82	3.95	110,400
6/22/2020	0.00 / 0.00%	8.00	8.00	7.30	7.30	7.55	3.74	26,200
6/19/2020	+0.70 / +10.14%	6.90	7.60	6.90	7.60	7.29	3.90	9,000
6/18/2020	+0.10 / +1.47%	6.90	6.90	6.90	6.90	6.90	3.54	6,000
6/17/2020	-0.90 / -11.69%	7.10	7.10	6.80	6.80	6.96	3.49	43,900
6/16/2020	+0.90 / +13.24%	7.70	7.70	7.70	7.70	7.70	3.95	2,000
6/15/2020	-0.50 / -6.85%	7.30	7.30	6.80	6.80	7.05	3.49	35,300
6/12/2020	-0.50 / -6.41%	7.50	7.50	7.10	7.30	7.28	3.74	20,800
6/11/2020	+0.70 / +9.86%	7.00	8.00	6.90	7.80	7.62	4.00	278,000
6/10/2020	+0.40 / +5.97%	6.90	7.10	6.90	7.10	6.99	3.64	33,600
6/9/2020	-0.20 / -2.90%	6.90	6.90	6.70	6.70	6.76	3.43	28,200
6/8/2020	+0.10 / +1.47%	6.90	7.00	6.70	6.90	6.85	3.54	66,200
6/5/2020	-0.10 / -1.45%	6.70	6.80	6.50	6.80	6.79	3.49	127,100
6/4/2020	-0.10 / -1.43%	6.90	6.90	6.80	6.90	6.83	3.54	29,000
6/3/2020	0.00 / 0.00%	6.90	7.00	6.90	7.00	6.94	3.59	21,000
6/2/2020	+0.10 / +1.45%	6.90	7.00	6.80	7.00	6.98	3.59	47,800
6/1/2020	+0.10 / +1.47%	6.80	6.90	6.80	6.90	6.83	3.54	137,800
5/29/2020	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	3.49	26,200
5/28/2020	-0.10 / -1.45%	6.80	6.90	6.80	6.80	6.80	3.49	29,600
5/27/2020	0.00 / 0.00%	6.80	6.90	6.80	6.90	6.83	3.54	129,600
5/26/2020	+0.10 / +1.47%	6.80	6.90	6.70	6.90	6.81	3.54	34,300
5/25/2020	+0.30 / +4.62%	6.50	6.80	6.50	6.80	6.70	3.49	65,200
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

<<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