Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2024	-0.09 / -1.11%	8.05	8.09	7.90	8.00	8.01	8.00	916,300
1/9/2024	+0.24 / +3.06%	7.84	8.26	7.83	8.09	8.08	8.09	1,336,200
1/8/2024	+0.03 / +0.38%	7.94	8.05	7.85	7.85	7.92	7.85	710,600
1/5/2024	-0.13 / -1.64%	8.00	8.10	7.77	7.82	7.89	7.82	1,521,800
1/4/2024	+0.28 / +3.65%	8.20	8.20	7.95	7.95	8.14	7.95	7,626,100
1/3/2024	+0.50 / +6.97%	7.21	7.67	7.15	7.67	7.59	7.67	1,100,600
1/2/2024	+0.12 / +1.70%	7.06	7.17	7.04	7.17	7.10	7.17	416,300
12/29/2023	-0.03 / -0.42%	7.10	7.12	7.03	7.05	7.06	7.05	4,526,700
12/28/2023	+0.02 / +0.28%	7.06	7.10	7.00	7.08	7.03	7.08	594,000
12/27/2023	-0.04 / -0.56%	7.10	7.14	7.05	7.06	7.08	7.06	900,820
12/26/2023	+0.01 / +0.14%	7.11	7.14	7.05	7.10	7.08	7.10	1,059,400
12/25/2023	+0.01 / +0.14%	7.15	7.15	7.05	7.09	7.09	7.09	265,200
12/22/2023	-0.03 / -0.42%	7.10	7.25	7.05	7.08	7.09	7.08	273,500
12/21/2023	+0.01 / +0.14%	7.15	7.15	7.03	7.11	7.08	7.11	172,900
12/20/2023	-0.01 / -0.14%	7.12	7.14	7.07	7.10	7.10	7.10	198,400
12/19/2023	0.00 / 0.00%	7.10	7.21	7.01	7.11	7.12	7.11	7,063,450
12/18/2023	+0.06 / +0.85%	7.05	7.30	7.00	7.11	7.18	7.11	430,200
12/15/2023	-0.01 / -0.14%	7.02	7.13	6.99	7.05	7.04	7.05	343,300
12/14/2023	-0.08 / -1.12%	7.27	7.27	7.06	7.06	7.13	7.06	330,700
12/13/2023	-0.11 / -1.52%	7.39	7.39	7.14	7.14	7.25	7.14	813,300
12/12/2023	+0.08 / +1.12%	7.17	7.27	7.16	7.25	7.20	7.25	531,600
12/11/2023	-0.11 / -1.51%	7.40	7.40	7.15	7.17	7.21	7.17	294,800
12/8/2023	-0.10 / -1.36%	7.38	7.40	7.11	7.28	7.31	7.28	596,900
12/7/2023	+0.14 / +1.93%	7.28	7.50	7.23	7.38	7.32	7.38	1,364,300
12/6/2023	+0.24 / +3.43%	7.00	7.30	7.00	7.24	7.17	7.24	1,643,900
12/5/2023	0.00 / 0.00%	7.08	7.08	6.93	7.00	6.97	7.00	274,800
12/4/2023	+0.10 / +1.45%	6.94	7.05	6.90	7.00	6.96	7.00	620,100
12/1/2023	-0.05 / -0.72%	6.90	6.95	6.85	6.90	6.88	6.90	318,900
11/30/2023	-0.02 / -0.29%	6.91	7.04	6.89	6.95	6.96	6.95	304,700
11/29/2023	+0.17 / +2.50%	7.15	7.15	6.92	6.97	7.01	6.97	379,700

<<Previous 30 days Next 30 days>>

OGC News

09/12	OGC: Change in personnel
10/10	OGC: Withdrawal of capital in OTL,. JSC
04/10	OGC: Report affiliated person trade -Le Trong Nhat
06/09	OGC: OGC still in the warning status
01/09	OGC: Thông báo thay đổi nhân sự - Bổ nhiệm TGĐ mới