Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	-0.25 / -1.33%	18.80	19.05	18.45	18.50	18.76	14.18	2,892,500
9/28/2023	-0.35 / -1.83%	19.15	19.20	18.55	18.75	18.87	14.37	2,764,700
9/27/2023	+1.10 / +6.11%	18.50	19.10	17.95	19.10	18.63	14.64	5,185,600
9/26/2023	+0.05 / +0.28%	17.55	19.15	17.55	18.00	18.47	13.79	7,275,600
9/25/2023	-1.30 / -6.75%	18.70	19.25	17.95	17.95	18.30	13.75	9,443,900
9/22/2023	-1.40 / -6.78%	19.80	20.10	19.25	19.25	19.46	14.75	7,966,200
9/21/2023	-0.60 / -2.82%	21.40	21.55	20.40	20.65	21.02	15.82	3,927,900
9/20/2023	+1.35 / +6.78%	20.05	21.25	20.00	21.25	20.86	16.28	7,962,900
9/19/2023	+0.80 / +4.19%	19.20	19.90	18.95	19.90	19.39	15.25	3,463,300
9/18/2023	-0.30 / -1.55%	19.25	19.60	19.00	19.10	19.25	14.64	3,011,200
9/15/2023	+0.20 / +1.04%	19.50	19.50	19.05	19.40	19.29	14.87	1,745,000
9/14/2023	-0.50 / -2.54%	19.70	19.70	19.15	19.20	19.39	14.71	3,746,200
9/13/2023	-0.50 / -2.48%	20.20	20.20	19.45	19.70	19.90	15.10	5,121,600
9/12/2023	+1.20 / +6.32%	19.10	20.20	19.00	20.20	19.61	15.48	4,447,900
9/11/2023	-0.45 / -2.31%	19.50	19.80	19.00	19.00	19.42	14.56	4,605,100
9/8/2023	-0.45 / -2.26%	19.85	20.00	19.40	19.45	19.63	14.90	3,798,800
9/7/2023	-0.25 / -1.24%	20.30	20.45	19.65	19.90	19.95	15.25	2,913,200
9/6/2023	+0.80 / +4.13%	19.15	20.50	19.00	20.15	19.91	15.44	3,733,100
9/5/2023	+0.35 / +1.84%	19.20	19.35	18.90	19.35	19.13	14.83	3,119,300
8/31/2023	-0.20 / -1.04%	19.20	19.35	18.80	19.00	19.04	14.56	3,323,900
8/30/2023	+1.10 / +6.08%	18.05	19.20	17.85	19.20	18.41	14.71	4,225,300
8/29/2023	+0.30 / +1.69%	18.00	18.25	17.80	18.10	18.02	13.87	3,780,700
8/28/2023	+1.15 / +6.91%	16.55	17.80	16.50	17.80	17.24	13.64	8,552,400
8/25/2023	+0.25 / +1.52%	16.40	16.75	16.30	16.65	16.49	12.76	2,990,900
8/24/2023	+0.25 / +1.55%	16.15	16.50	16.05	16.40	16.35	12.57	2,703,200
8/23/2023	+0.05 / +0.31%	16.10	16.40	15.95	16.15	16.21	12.38	2,713,000
8/22/2023	+0.25 / +1.58%	15.85	16.15	15.15	16.10	15.76	12.34	1,903,700
8/21/2023	+0.25 / +1.60%	15.50	16.05	15.40	15.85	15.69	12.15	2,368,200
8/18/2023	-1.15 / -6.87%	16.60	16.70	15.60	15.60	16.04	11.95	3,852,300
8/17/2023	-0.15 / -0.89%	17.00	17.45	16.75	16.75	17.16	12.84	3,725,900

<<Previous 30 days Next 30 days>>

ORS News

15:11	ORS: BOD resolution dated December 23, 2024
15:06	ORS: Loan at Vietinbank
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