HOSE · ORS · stock
Tien Phong Securities Corporation (ORS) stock price history
Every HOSE trading session of Tien Phong Securities Corporation from Jul 12, 2010 to Nov 13, 2026: 3,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORS adjusted close, 2010 to 2026
- ₫26,130
- All time high, 2021
- ₫16,000
- 52 week high, ₫11,900 low
- 3,864
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ORS key facts
- Tien Phong Securities Corporation (ORS) closed at ₫14,350 on Nov 13, 2026 on HOSE.
- ORS's all time high close is ₫26,130, set on Nov 18, 2021; its all time low close is ₫660.00 on Jan 5, 2012.
- ORS's 52 week range is ₫11,900 to ₫16,000.
- ORS returned +1.1% over the year to Nov 13, 2026 and -40.3% over five years.
- Over ten years ORS returned +702%, +23.1% a year compounded.
- ORS's deepest drawdown was -90.8% from Jul 14, 2010 to Jan 5, 2012.
- DataCedar holds 3,864 daily sessions of ORS history from Jul 12, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ORS price chart, 2010 to 2026
ORS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.9% |
| 3 months | +1.8% |
| 6 months | +7.1% |
| Year to date | +9.1% |
| 1 year | +1.1% |
| 3 years | +17.8% |
| 5 years | -40.3% |
| 10 years | +701.7% |
| Since Jul 12, 2010 | +112.6% |
| Compound annual growth, 16.3 years | +4.7% |
ORS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫26,130 on Nov 18, 2021
- All time low close
- ₫660.00 on Jan 5, 2012
- 52 week high
- ₫16,000 on Oct 23, 2026
- 52 week low
- ₫11,900 on Mar 23, 2026
- Deepest drawdown
- -90.8% from Jul 14, 2010 to Jan 5, 2012, recovered Jan 7, 2021
- Best single session
- +14.8% on Jun 11, 2021
- Worst single session
- -14.3% on Apr 22, 2019
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2010
- 2.1×
- Best calendar year
- 2021, +226%
- Worst calendar year
- 2011, -84%
ORS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 12, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,350 | ₫16,000 | ₫11,900 | ₫14,350 | +9.1% | 727.8M | 214 |
| 2025 | ₫14,100 | ₫17,000 | ₫7,190 | ₫13,150 | -6.4% | 1.6B | 249 |
| 2024 | ₫13,220 | ₫16,610 | ₫11,900 | ₫14,050 | +7.8% | 996.3M | 250 |
| 2023 | ₫6,630 | ₫16,510 | ₫6,440 | ₫13,030 | +96.2% | 638.4M | 249 |
| 2022 | ₫20,080 | ₫22,220 | ₫5,630 | ₫6,640 | -66.8% | 404.1M | 249 |
| 2021 | ₫6,130 | ₫26,740 | ₫5,110 | ₫20,000 | +226.3% | 424.7M | 245 |
| 2020 | ₫3,170 | ₫6,700 | ₫1,940 | ₫6,130 | +93.4% | 17.7M | 240 |
| 2019 | ₫1,640 | ₫4,240 | ₫1,380 | ₫3,170 | +100.6% | 4.4M | 210 |
| 2018 | ₫1,070 | ₫1,840 | ₫1,020 | ₫1,580 | +33.9% | 2.9M | 185 |
| 2017 | ₫1,790 | ₫1,840 | ₫970.00 | ₫1,180 | -28.0% | 1.5M | 193 |
| 2016 | ₫1,690 | ₫2,250 | ₫1,180 | ₫1,640 | -5.7% | 4.7M | 216 |
| 2015 | ₫1,740 | ₫2,150 | ₫1,330 | ₫1,740 | 0.0% | 35.3M | 248 |
| 2014 | ₫1,330 | ₫3,370 | ₫920.00 | ₫1,740 | +30.8% | 152.1M | 247 |
| 2013 | ₫1,230 | ₫1,940 | ₫970.00 | ₫1,330 | +12.7% | 60.6M | 249 |
| 2012 | ₫770.00 | ₫2,660 | ₫610.00 | ₫1,180 | +63.9% | 55.9M | 250 |
| 2011 | ₫4,550 | ₫4,700 | ₫720.00 | ₫720.00 | -84.2% | 46.2M | 247 |
| 2010 | ₫7,410 | ₫7,570 | ₫3,830 | ₫4,550 | n/a | 35.2M | 123 |
ORS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫14,350 | +1.4% |
| October 2026 | ₫14,150 | +7.6% |
| September 2026 | ₫13,150 | -5.1% |
| August 2026 | ₫13,850 | 0.0% |
| July 2026 | ₫13,850 | +2.6% |
| June 2026 | ₫13,500 | +3.8% |
| May 2026 | ₫13,000 | -1.1% |
| April 2026 | ₫13,150 | 0.0% |
| March 2026 | ₫13,150 | -6.1% |
| February 2026 | ₫14,000 | -1.8% |
| January 2026 | ₫14,250 | +8.4% |
| December 2025 | ₫13,150 | -3.7% |
About the ORS data
Daily bars. 3,864 sessions from Jul 12, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AORS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NVT Ninh Van Bay Travel Real Estate Joint Stock Company
- OCB Orient Commercial Joint Stock Bank
- OGC Ocean Group Joint Stock Company
- OPC OPC Pharmaceutical Joint Stock Company
- PAC Dry Cell and Storage Battery Joint Stock Company
- PAN The PAN Group Joint Stock Company
- PC1 PC1 Group Joint Stock Company
- PDN Dong Nai Port Joint Stock Company
Common questions
ORS share price history
