Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2019	-0.20 / -3.45%	5.80	5.80	5.60	5.60	5.76	2.87	11,200
8/13/2019	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	2.97	8,000
8/12/2019	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	2.97	2,100
8/9/2019	-0.20 / -3.28%	5.70	5.90	5.70	5.90	5.78	3.02	5,100
8/8/2019	-0.10 / -1.61%	6.20	6.20	5.90	6.10	5.96	3.13	10,200
8/7/2019	+0.50 / +8.77%	6.00	6.30	6.00	6.20	6.19	3.18	16,100
8/6/2019	0.00 / 0.00%	5.80	5.80	5.70	5.70	5.75	2.92	18,200
8/5/2019	+0.30 / +5.56%	5.70	5.70	5.70	5.70	5.70	2.92	100
8/2/2019	+0.30 / +5.45%	5.50	5.80	5.20	5.80	5.41	2.97	5,800
8/1/2019	-0.40 / -6.78%	5.80	5.80	5.50	5.50	5.56	2.82	16,000
7/31/2019	0.00 / 0.00%	5.80	5.90	5.60	5.90	5.77	3.02	6,100
7/30/2019	-0.10 / -1.67%	5.90	5.90	5.90	5.90	5.90	3.02	500
7/29/2019	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	3.08	0
7/26/2019	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	3.08	0
7/25/2019	-0.40 / -6.35%	6.00	6.30	5.90	5.90	6.04	3.02	25,000
7/24/2019	+0.10 / +1.61%	6.00	6.30	6.00	6.30	6.09	3.23	20,400
7/23/2019	-0.40 / -6.06%	6.50	6.50	6.00	6.20	6.11	3.18	25,700
7/22/2019	-0.10 / -1.49%	6.70	6.70	6.40	6.60	6.61	3.38	9,700
7/19/2019	0.00 / 0.00%	6.60	6.70	6.60	6.70	6.70	3.43	6,400
7/18/2019	+0.10 / +1.52%	6.70	6.70	6.70	6.70	6.70	3.43	2,200
7/17/2019	0.00 / 0.00%	6.60	6.60	6.60	6.60	6.60	3.38	8,200
7/16/2019	+0.10 / +1.54%	6.50	6.60	6.50	6.60	6.54	3.38	4,600
7/15/2019	-0.40 / -5.80%	6.90	7.00	6.30	6.50	6.58	3.33	41,900
7/12/2019	+0.20 / +2.94%	6.90	7.00	6.80	7.00	6.87	3.59	10,800
7/11/2019	-0.20 / -2.86%	6.90	7.00	6.80	6.80	6.95	3.49	17,300
7/10/2019	+0.40 / +6.06%	6.80	7.20	6.70	7.00	6.93	3.59	67,600
7/9/2019	+0.30 / +4.76%	6.30	6.70	6.30	6.60	6.62	3.38	13,300
7/8/2019	-0.10 / -1.56%	6.40	6.40	6.30	6.30	6.33	3.23	6,000
7/5/2019	-0.10 / -1.52%	6.30	6.50	6.30	6.50	6.40	3.33	2,500
7/4/2019	+0.30 / +4.76%	6.40	6.60	6.40	6.60	6.46	3.38	4,600

<<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