Tien Phong Securities Corporation (HOSE:ORS)
Vietnam
· Delayed Price · Currency is VND 13,700
-200 (-1.44%)
At close: Dec 5, 2025
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 593,141 |
| Dec 4, 2025 | 13,850.00 | 14,050.00 | 13,850.00 | 13,900.00 | 13,900.00 | 0.36% | 898,308 |
| Dec 3, 2025 | 13,750.00 | 13,850.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.47% | 886,445 |
| Dec 2, 2025 | 13,550.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | 0.74% | 920,462 |
| Dec 1, 2025 | 13,800.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.73% | 869,884 |
| Nov 28, 2025 | 13,850.00 | 13,950.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 806,530 |
| Nov 27, 2025 | 13,900.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.72% | 795,588 |
| Nov 26, 2025 | 13,500.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.21% | 1,464,887 |
| Nov 25, 2025 | 13,900.00 | 13,950.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.81% | 1,679,694 |
| Nov 24, 2025 | 14,050.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 580,712 |
| Nov 21, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 1,536,090 |
| Nov 20, 2025 | 14,050.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.71% | 794,417 |
| Nov 19, 2025 | 14,450.00 | 14,550.00 | 13,950.00 | 14,100.00 | 14,100.00 | -2.42% | 2,001,100 |
| Nov 18, 2025 | 14,450.00 | 14,800.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1.76% | 1,625,241 |
| Nov 17, 2025 | 14,150.00 | 14,350.00 | 14,150.00 | 14,200.00 | 14,200.00 | 0.71% | 796,101 |
| Nov 14, 2025 | 14,100.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 1,399,170 |
| Nov 13, 2025 | 14,400.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | -1.05% | 791,787 |
| Nov 12, 2025 | 14,100.00 | 14,450.00 | 13,950.00 | 14,350.00 | 14,350.00 | 2.87% | 2,312,817 |
| Nov 11, 2025 | 14,000.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.72% | 1,272,521 |
| Nov 10, 2025 | 13,700.00 | 14,350.00 | 13,700.00 | 13,850.00 | 13,850.00 | -1.07% | 1,428,377 |
| Nov 7, 2025 | 14,200.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.06% | 2,227,833 |
| Nov 6, 2025 | 14,400.00 | 14,400.00 | 14,100.00 | 14,150.00 | 14,150.00 | -1.05% | 1,223,483 |
| Nov 5, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,300.00 | 14,300.00 | -3.05% | 980,588 |
| Nov 4, 2025 | 13,700.00 | 14,750.00 | 13,500.00 | 14,750.00 | 14,750.00 | 6.88% | 4,703,846 |
| Nov 3, 2025 | 14,650.00 | 14,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -5.48% | 5,263,881 |
| Oct 31, 2025 | 15,100.00 | 15,400.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.26% | 3,221,077 |
| Oct 30, 2025 | 15,750.00 | 15,800.00 | 15,050.00 | 15,250.00 | 15,250.00 | -3.48% | 5,283,596 |
| Oct 29, 2025 | 16,000.00 | 16,300.00 | 15,550.00 | 15,800.00 | 15,800.00 | - | 7,419,602 |
| Oct 28, 2025 | 15,000.00 | 15,900.00 | 14,500.00 | 15,800.00 | 15,800.00 | 4.98% | 8,999,830 |
| Oct 27, 2025 | 14,600.00 | 15,500.00 | 14,500.00 | 15,050.00 | 15,050.00 | 3.79% | 15,026,420 |
| Oct 24, 2025 | 15,000.00 | 15,000.00 | 14,300.00 | 14,500.00 | 14,500.00 | -1.69% | 2,045,805 |
| Oct 23, 2025 | 15,000.00 | 15,300.00 | 14,550.00 | 14,750.00 | 14,750.00 | 1.37% | 9,948,589 |
| Oct 22, 2025 | 14,550.00 | 14,800.00 | 13,900.00 | 14,550.00 | 14,550.00 | 0.69% | 3,060,032 |
| Oct 21, 2025 | 14,400.00 | 14,950.00 | 13,600.00 | 14,450.00 | 14,450.00 | - | 6,647,543 |
| Oct 20, 2025 | 15,150.00 | 15,500.00 | 14,450.00 | 14,450.00 | 14,450.00 | -6.77% | 3,213,890 |
| Oct 17, 2025 | 16,200.00 | 16,200.00 | 15,400.00 | 15,500.00 | 15,500.00 | -3.43% | 6,348,058 |
| Oct 16, 2025 | 15,650.00 | 16,250.00 | 15,200.00 | 16,050.00 | 16,050.00 | 3.22% | 7,811,847 |
| Oct 15, 2025 | 14,550.00 | 15,550.00 | 14,400.00 | 15,550.00 | 15,550.00 | 6.87% | 15,292,080 |
| Oct 14, 2025 | 14,400.00 | 15,000.00 | 14,250.00 | 14,550.00 | 14,550.00 | 2.83% | 5,514,276 |
| Oct 13, 2025 | 14,050.00 | 14,400.00 | 13,950.00 | 14,150.00 | 14,150.00 | -2.41% | 2,859,238 |
| Oct 10, 2025 | 14,500.00 | 14,650.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 1,780,292 |
| Oct 9, 2025 | 14,500.00 | 14,600.00 | 14,150.00 | 14,500.00 | 14,500.00 | - | 1,677,074 |
| Oct 8, 2025 | 15,100.00 | 15,100.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1.05% | 2,912,735 |
| Oct 7, 2025 | 14,700.00 | 14,700.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 1,923,443 |
| Oct 6, 2025 | 13,700.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 6.72% | 3,469,477 |
| Oct 3, 2025 | 13,650.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.83% | 2,126,519 |
| Oct 2, 2025 | 14,200.00 | 14,200.00 | 13,650.00 | 13,650.00 | 13,650.00 | -3.87% | 2,721,743 |
| Oct 1, 2025 | 14,200.00 | 14,550.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 1,498,568 |
| Sep 30, 2025 | 14,150.00 | 14,250.00 | 13,650.00 | 14,200.00 | 14,200.00 | 1.43% | 3,427,542 |
| Sep 29, 2025 | 14,000.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 2,175,220 |
| Sep 26, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.75% | 1,855,065 |
| Sep 25, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 1,670,370 |
| Sep 24, 2025 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2.84% | 2,006,459 |
| Sep 23, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 1,490,214 |
| Sep 22, 2025 | 14,650.00 | 14,700.00 | 13,850.00 | 14,000.00 | 14,000.00 | -4.44% | 4,642,653 |
| Sep 19, 2025 | 14,900.00 | 15,050.00 | 14,550.00 | 14,650.00 | 14,650.00 | -1.68% | 3,019,465 |
| Sep 18, 2025 | 15,100.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 3,495,975 |
| Sep 17, 2025 | 15,100.00 | 15,450.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 3,296,536 |
| Sep 16, 2025 | 15,600.00 | 15,850.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.95% | 4,051,192 |
| Sep 15, 2025 | 15,200.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1.65% | 3,632,988 |
| Sep 12, 2025 | 15,550.00 | 15,550.00 | 14,950.00 | 15,150.00 | 15,150.00 | -2.26% | 4,583,896 |
| Sep 11, 2025 | 15,300.00 | 15,550.00 | 14,600.00 | 15,500.00 | 15,500.00 | 0.32% | 5,885,718 |
| Sep 10, 2025 | 15,650.00 | 15,650.00 | 15,050.00 | 15,450.00 | 15,450.00 | 1.64% | 4,089,707 |
| Sep 9, 2025 | 14,900.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,200.00 | 1.00% | 8,365,226 |
| Sep 8, 2025 | 15,650.00 | 16,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | -6.81% | 16,297,590 |
| Sep 5, 2025 | 16,350.00 | 16,950.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.52% | 8,188,342 |
| Sep 4, 2025 | 16,900.00 | 16,900.00 | 16,200.00 | 16,400.00 | 16,400.00 | -1.20% | 7,445,401 |
| Sep 3, 2025 | 17,000.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 0.61% | 10,509,540 |
| Aug 29, 2025 | 16,500.00 | 16,500.00 | 16,050.00 | 16,500.00 | 16,500.00 | 6.80% | 20,499,190 |
| Aug 28, 2025 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 6.92% | 4,813,318 |
| Aug 27, 2025 | 14,550.00 | 14,750.00 | 14,100.00 | 14,450.00 | 14,450.00 | 3.21% | 9,503,047 |
| Aug 26, 2025 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 6.87% | 11,279,690 |
| Aug 25, 2025 | 13,100.00 | 13,650.00 | 12,900.00 | 13,100.00 | 13,100.00 | 2.34% | 8,363,228 |
| Aug 22, 2025 | 13,150.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | -3.76% | 9,659,109 |
| Aug 21, 2025 | 13,100.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.92% | 5,635,085 |
| Aug 20, 2025 | 13,600.00 | 13,600.00 | 12,700.00 | 13,050.00 | 13,050.00 | -4.04% | 14,232,970 |
| Aug 19, 2025 | 13,750.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | -1.09% | 9,600,508 |
| Aug 18, 2025 | 13,700.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | 1.10% | 8,658,989 |
| Aug 15, 2025 | 12,800.00 | 13,600.00 | 12,650.00 | 13,600.00 | 13,600.00 | 6.67% | 24,047,210 |
| Aug 14, 2025 | 12,650.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | 1.59% | 8,950,623 |
| Aug 13, 2025 | 12,600.00 | 12,600.00 | 12,100.00 | 12,550.00 | 12,550.00 | 0.80% | 9,001,687 |
| Aug 12, 2025 | 12,700.00 | 12,750.00 | 12,000.00 | 12,450.00 | 12,450.00 | -1.97% | 11,787,650 |
| Aug 11, 2025 | 13,100.00 | 13,100.00 | 12,550.00 | 12,700.00 | 12,700.00 | -1.55% | 8,526,888 |
| Aug 8, 2025 | 12,700.00 | 13,100.00 | 12,400.00 | 12,900.00 | 12,900.00 | 4.03% | 13,016,430 |
| Aug 7, 2025 | 11,750.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 6.90% | 17,123,360 |
| Aug 6, 2025 | 11,550.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 6,337,267 |
| Aug 5, 2025 | 11,900.00 | 12,150.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 19,819,320 |
| Aug 4, 2025 | 10,750.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 5.99% | 8,971,212 |
| Aug 1, 2025 | 10,900.00 | 11,200.00 | 10,600.00 | 10,850.00 | 10,850.00 | -0.46% | 4,218,410 |
| Jul 31, 2025 | 11,200.00 | 11,250.00 | 10,550.00 | 10,900.00 | 10,900.00 | -1.80% | 9,182,008 |
| Jul 30, 2025 | 11,000.00 | 11,250.00 | 10,650.00 | 11,100.00 | 11,100.00 | 1.37% | 9,087,074 |
| Jul 29, 2025 | 12,250.00 | 12,300.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.81% | 16,116,890 |
| Jul 28, 2025 | 11,200.00 | 11,750.00 | 11,100.00 | 11,750.00 | 11,750.00 | 6.82% | 19,487,540 |
| Jul 25, 2025 | 10,750.00 | 11,200.00 | 10,750.00 | 11,000.00 | 11,000.00 | 1.85% | 9,879,157 |
| Jul 24, 2025 | 10,950.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,800.00 | -0.92% | 9,201,704 |
| Jul 23, 2025 | 11,050.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | 0.46% | 7,686,346 |
| Jul 22, 2025 | 10,600.00 | 11,100.00 | 10,550.00 | 10,850.00 | 10,850.00 | 0.93% | 10,508,840 |
| Jul 21, 2025 | 10,700.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,750.00 | - | 10,124,580 |
| Jul 18, 2025 | 10,650.00 | 11,200.00 | 10,550.00 | 10,750.00 | 10,750.00 | 0.94% | 12,828,980 |
| Jul 17, 2025 | 10,850.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | -0.47% | 8,090,478 |