Tien Phong Securities Corporation (HOSE:ORS)
Vietnam
· Delayed Price · Currency is VND 14,600
-150 (-1.02%)
At close: Mar 6, 2026
Tien Phong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,750.00 | 15,100.00 | 14,400.00 | 14,600.00 | 14,600.00 | -1.02% | 9,479,437 |
| Mar 5, 2026 | 14,100.00 | 14,750.00 | 13,900.00 | 14,750.00 | 14,750.00 | 6.88% | 15,220,044 |
| Mar 4, 2026 | 13,500.00 | 13,800.00 | 12,950.00 | 13,800.00 | 13,800.00 | 1.47% | 2,391,251 |
| Mar 3, 2026 | 13,450.00 | 13,900.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1.12% | 1,946,097 |
| Mar 2, 2026 | 13,300.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | -3.93% | 1,717,733 |
| Feb 27, 2026 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 1,701,281 |
| Feb 26, 2026 | 14,100.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.36% | 1,071,827 |
| Feb 25, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | - | 1,297,373 |
| Feb 24, 2026 | 13,800.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 2,191,863 |
| Feb 23, 2026 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 3.01% | 1,483,909 |
| Feb 13, 2026 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.75% | 861,946 |
| Feb 12, 2026 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 407,272 |
| Feb 11, 2026 | 13,200.00 | 13,550.00 | 13,200.00 | 13,400.00 | 13,400.00 | 1.90% | 714,745 |
| Feb 10, 2026 | 13,250.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.75% | 769,367 |
| Feb 9, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.76% | 808,960 |
| Feb 6, 2026 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -5.40% | 1,854,763 |
| Feb 5, 2026 | 14,250.00 | 14,300.00 | 13,750.00 | 13,900.00 | 13,900.00 | -2.46% | 2,805,871 |
| Feb 4, 2026 | 13,800.00 | 14,450.00 | 13,800.00 | 14,250.00 | 14,250.00 | -0.70% | 3,761,844 |
| Feb 3, 2026 | 14,450.00 | 14,500.00 | 13,800.00 | 14,350.00 | 14,350.00 | 0.70% | 5,210,033 |
| Feb 2, 2026 | 14,200.00 | 14,250.00 | 13,550.00 | 14,250.00 | 14,250.00 | - | 3,320,053 |
| Jan 30, 2026 | 14,300.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | 0.35% | 4,549,198 |
| Jan 29, 2026 | 13,850.00 | 14,450.00 | 13,550.00 | 14,200.00 | 14,200.00 | 2.53% | 5,736,960 |
| Jan 28, 2026 | 13,650.00 | 13,850.00 | 13,300.00 | 13,850.00 | 13,850.00 | 1.47% | 1,802,516 |
| Jan 27, 2026 | 12,950.00 | 13,850.00 | 12,900.00 | 13,650.00 | 13,650.00 | 5.41% | 2,582,361 |
| Jan 26, 2026 | 13,350.00 | 13,550.00 | 12,900.00 | 12,950.00 | 12,950.00 | -3.72% | 1,105,716 |
| Jan 23, 2026 | 13,200.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.51% | 2,176,908 |
| Jan 22, 2026 | 13,100.00 | 13,450.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.53% | 780,172 |
| Jan 21, 2026 | 13,150.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | -1.51% | 1,574,951 |
| Jan 20, 2026 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.49% | 1,027,653 |
| Jan 19, 2026 | 13,400.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 587,055 |
| Jan 16, 2026 | 13,600.00 | 13,650.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 923,409 |
| Jan 15, 2026 | 13,500.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.37% | 1,002,756 |
| Jan 14, 2026 | 13,650.00 | 13,900.00 | 13,400.00 | 13,550.00 | 13,550.00 | -0.73% | 1,321,276 |
| Jan 13, 2026 | 14,150.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.80% | 1,614,152 |
| Jan 12, 2026 | 13,000.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 6.92% | 3,408,915 |
| Jan 9, 2026 | 13,300.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.89% | 1,222,192 |
| Jan 8, 2026 | 13,000.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.92% | 1,509,655 |
| Jan 7, 2026 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 0.39% | 749,165 |
| Jan 6, 2026 | 13,000.00 | 13,150.00 | 12,650.00 | 12,950.00 | 12,950.00 | -0.38% | 1,128,056 |
| Jan 5, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.14% | 1,161,546 |
| Dec 31, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -1.13% | 803,582 |
| Dec 30, 2025 | 13,350.00 | 13,450.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.37% | 406,252 |
| Dec 29, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 708,324 |
| Dec 26, 2025 | 13,300.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 0.37% | 1,265,412 |
| Dec 25, 2025 | 13,500.00 | 13,700.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 1,120,395 |
| Dec 24, 2025 | 13,250.00 | 13,600.00 | 13,250.00 | 13,400.00 | 13,400.00 | -0.74% | 752,234 |
| Dec 23, 2025 | 13,550.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.37% | 604,626 |
| Dec 22, 2025 | 13,500.00 | 13,700.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 1,056,189 |
| Dec 19, 2025 | 13,400.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 673,250 |
| Dec 18, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.74% | 460,101 |
| Dec 17, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -1.82% | 551,082 |
| Dec 16, 2025 | 13,100.00 | 13,800.00 | 12,900.00 | 13,750.00 | 13,750.00 | 4.17% | 1,977,483 |
| Dec 15, 2025 | 13,250.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.38% | 1,321,005 |
| Dec 12, 2025 | 13,600.00 | 13,700.00 | 13,000.00 | 13,250.00 | 13,250.00 | -2.57% | 1,137,225 |
| Dec 11, 2025 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.37% | 514,595 |
| Dec 10, 2025 | 13,650.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 516,915 |
| Dec 9, 2025 | 13,500.00 | 13,750.00 | 13,200.00 | 13,650.00 | 13,650.00 | 0.37% | 2,233,566 |
| Dec 8, 2025 | 13,750.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.73% | 809,951 |
| 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 |