U.S. markets closed

Tien Phong Securities Corporation (ORS.VN)

HOSE - HOSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14,800.00+200.00 (+1.37%)
Al cierre: 02:45PM ICT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414,650.0014,800.0014,500.0014,800.0014,800.001,235,300
09 may 202414,750.0014,900.0014,550.0014,600.0014,600.001,114,400
08 may 202414,700.0014,900.0014,600.0014,700.0014,700.001,844,800
07 may 202414,950.0014,950.0014,650.0014,850.0014,850.001,184,600
06 may 202414,350.0015,000.0014,250.0014,900.0014,900.002,737,900
03 may 202414,350.0014,450.0014,200.0014,200.0014,200.001,080,000
02 may 202414,400.0014,400.0014,000.0014,200.0014,200.001,342,800
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202414,200.0014,600.0014,200.0014,300.0014,300.001,065,500
25 abr 202414,600.0014,650.0014,300.0014,450.0014,450.001,142,400
24 abr 202414,500.0014,800.0014,300.0014,650.0014,650.003,011,500
23 abr 202414,500.0014,700.0014,100.0014,200.0014,200.001,444,000
22 abr 202414,150.0014,700.0013,900.0014,700.0014,700.005,167,700
19 abr 202413,900.0014,250.0013,350.0013,750.0013,750.004,235,700
18 abr 2024------
17 abr 202415,100.0015,100.0014,200.0014,200.0014,200.002,789,200
16 abr 202415,100.0015,350.0014,450.0014,950.0014,950.003,774,100
15 abr 202416,250.0016,400.0015,200.0015,200.0015,200.004,560,300
12 abr 202416,300.0016,450.0016,000.0016,300.0016,300.002,055,700
11 abr 202416,000.0016,200.0015,800.0016,150.0016,150.002,138,800
10 abr 202416,550.0016,550.0016,100.0016,100.0016,100.001,438,700
09 abr 202416,200.0016,500.0016,000.0016,450.0016,450.001,956,900
08 abr 202416,050.0016,350.0016,000.0016,000.0016,000.002,563,000
05 abr 202416,750.0016,800.0016,000.0016,000.0016,000.004,608,000
04 abr 202417,200.0017,300.0016,850.0016,900.0016,900.002,695,900
03 abr 202417,600.0017,800.0017,100.0017,200.0017,200.004,618,300
02 abr 202417,300.0017,550.0017,150.0017,550.0017,550.003,051,300
01 abr 202417,400.0017,600.0017,200.0017,500.0017,500.002,599,600
29 mar 202418,000.0018,000.0017,450.0017,450.0017,450.003,267,500
28 mar 202417,800.0017,950.0017,400.0017,850.0017,850.004,991,200
27 mar 202417,700.0017,850.0017,350.0017,600.0017,600.002,376,000
26 mar 202417,200.0017,550.0017,000.0017,550.0017,550.002,337,800
25 mar 202417,450.0017,800.0017,300.0017,350.0017,350.004,730,000
22 mar 202417,600.0017,750.0017,200.0017,450.0017,450.004,166,500
21 mar 202417,550.0017,750.0017,250.0017,400.0017,400.003,340,000
20 mar 202416,800.0017,300.0016,750.0017,200.0017,200.002,617,000
19 mar 202417,150.0017,250.0016,750.0016,800.0016,800.002,474,600
18 mar 202417,900.0018,200.0016,750.0017,100.0017,100.007,679,200
15 mar 202418,200.0018,300.0017,550.0018,000.0018,000.006,184,800
14 mar 202418,200.0018,600.0017,750.0018,300.0018,300.0013,145,800
13 mar 202416,900.0017,900.0016,750.0017,900.0017,900.0011,546,000
12 mar 202416,650.0016,750.0016,550.0016,750.0016,750.003,778,000
11 mar 202417,000.0017,000.0016,500.0016,650.0016,650.004,435,900
08 mar 202417,350.0017,500.0017,000.0017,000.0017,000.005,692,700
07 mar 202416,700.0017,500.0016,700.0017,300.0017,300.008,281,900
06 mar 202417,050.0017,200.0016,650.0016,700.0016,700.002,671,900
05 mar 202417,000.0017,050.0016,600.0017,000.0017,000.004,022,500
04 mar 202417,200.0017,250.0016,800.0017,000.0017,000.0016,108,100
01 mar 202417,000.0017,500.0016,950.0017,000.0017,000.005,818,100
29 feb 202417,000.0017,300.0016,800.0016,850.0016,850.004,903,900
28 feb 202416,750.0017,150.0016,650.0017,000.0017,000.009,056,300
27 feb 202416,700.0016,750.0016,500.0016,650.0016,650.002,894,300
26 feb 202415,950.0016,700.0015,850.0016,650.0016,650.004,691,800
23 feb 202416,300.0016,400.0015,850.0015,950.0015,950.003,564,200
22 feb 202416,050.0016,500.0016,050.0016,300.0016,300.004,086,000
21 feb 202416,200.0016,300.0016,000.0016,100.0016,100.001,625,100
20 feb 202416,100.0016,400.0016,100.0016,200.0016,200.002,320,700
19 feb 202416,200.0016,200.0015,800.0016,050.0016,050.002,445,200
16 feb 202416,400.0016,450.0016,100.0016,200.0016,200.003,442,900
15 feb 202416,400.0016,550.0016,250.0016,400.0016,400.002,295,600
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202416,250.0016,450.0016,150.0016,400.0016,400.002,331,600
06 feb 202415,900.0016,500.0015,900.0016,300.0016,300.003,741,400
05 feb 202415,650.0015,850.0015,500.0015,850.0015,850.002,300,400
02 feb 202415,700.0015,850.0015,600.0015,650.0015,650.001,773,300
01 feb 202415,500.0015,700.0015,450.0015,600.0015,600.001,578,400
31 ene 202415,400.0015,800.0015,400.0015,400.0015,400.002,807,500
30 ene 202415,350.0015,400.0015,250.0015,400.0015,400.00839,400
29 ene 202415,300.0015,400.0015,250.0015,350.0015,350.00806,500
26 ene 202415,350.0015,350.0015,250.0015,300.0015,300.00766,600
25 ene 202415,350.0015,500.0015,300.0015,300.0015,300.001,151,100
24 ene 202415,300.0015,600.0015,250.0015,350.0015,350.002,478,100
23 ene 202415,200.0015,400.0015,200.0015,300.0015,300.00848,400
22 ene 202415,400.0015,500.0015,150.0015,350.0015,350.001,506,000
19 ene 202415,250.0015,350.0015,150.0015,300.0015,300.001,567,900
18 ene 2024------
17 ene 202417,350.0017,800.0017,200.0017,400.0017,400.005,298,100
16 ene 202417,050.0017,200.0016,800.0017,100.0017,100.003,245,100
15 ene 202417,600.0017,650.0017,150.0017,150.0017,150.001,512,400
12 ene 202417,500.0017,750.0017,150.0017,450.0017,450.003,101,300
11 ene 202417,800.0018,150.0017,650.0017,750.0017,750.002,326,000
10 ene 202417,800.0017,850.0017,350.0017,600.0017,600.003,151,500
09 ene 202418,250.0018,250.0017,750.0017,800.0017,800.003,065,500
08 ene 202417,450.0018,450.0017,450.0018,150.0018,150.006,539,400
05 ene 202417,300.0017,400.0017,150.0017,250.0017,250.001,557,700
04 ene 202417,400.0017,600.0017,250.0017,250.0017,250.003,530,100
03 ene 202417,100.0017,300.0017,050.0017,300.0017,300.001,605,100
02 ene 202417,250.0017,350.0016,900.0017,100.0017,100.002,863,400
01 ene 2024------
29 dic 202316,800.0017,100.0016,750.0017,000.0017,000.002,630,500
28 dic 202316,750.0016,750.0016,550.0016,700.0016,700.001,046,700
27 dic 202316,900.0016,900.0016,650.0016,700.0016,700.001,095,900
26 dic 202316,650.0016,800.0016,550.0016,650.0016,650.001,116,100
25 dic 202316,500.0016,750.0016,450.0016,600.0016,600.00844,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...