Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2021	-0.45 / -6.16%	7.15	7.30	6.79	6.85	6.97	6.85	718,700
1/26/2021	-0.50 / -6.41%	7.55	7.63	7.26	7.30	7.32	7.30	7,656,250
1/25/2021	-0.22 / -2.74%	7.85	8.02	7.80	7.80	7.84	7.80	743,000
1/22/2021	-0.38 / -4.52%	8.40	8.50	8.00	8.02	8.22	8.02	622,300
1/21/2021	+0.22 / +2.69%	8.01	8.43	8.00	8.40	8.17	8.40	1,498,400
1/20/2021	-0.35 / -4.10%	8.00	8.50	7.94	8.18	8.00	8.18	1,223,100
1/19/2021	-0.64 / -6.98%	9.17	9.19	8.53	8.53	8.73	8.53	836,500
1/18/2021	+0.27 / +3.03%	9.00	9.35	8.90	9.17	9.10	9.17	1,280,700
1/15/2021	+0.08 / +0.91%	8.89	9.00	8.72	8.90	8.89	8.90	680,300
1/14/2021	-0.18 / -2.00%	8.90	9.06	8.75	8.82	8.90	8.82	1,162,600
1/13/2021	+0.22 / +2.51%	8.70	9.30	8.65	9.00	8.99	9.00	1,537,800
1/12/2021	-0.17 / -1.90%	8.95	8.99	8.65	8.78	8.75	8.78	1,074,900
1/11/2021	-0.10 / -1.10%	9.01	9.06	8.75	8.95	8.83	8.95	990,900
1/8/2021	-0.30 / -3.21%	9.35	9.39	8.80	9.05	9.11	9.05	1,446,400
1/7/2021	+0.37 / +4.12%	9.30	9.50	9.00	9.35	9.30	9.35	1,938,000
1/6/2021	+0.58 / +6.90%	8.45	8.98	8.35	8.98	8.40	8.98	2,298,100
1/5/2021	+0.40 / +5.00%	7.85	8.54	7.80	8.40	8.16	8.40	1,947,800
1/4/2021	0.00 / 0.00%	8.15	8.15	7.90	8.00	7.96	8.00	1,147,700
12/31/2020	-0.11 / -1.36%	8.10	8.19	7.99	8.00	8.08	8.00	1,321,210
12/30/2020	+0.11 / +1.38%	8.00	8.28	7.85	8.11	8.04	8.11	1,775,250
12/29/2020	-0.11 / -1.36%	8.39	8.42	7.99	8.00	8.12	8.00	1,526,910
12/28/2020	+0.53 / +6.99%	7.59	8.11	7.59	8.11	8.03	8.11	3,200,500
12/25/2020	+0.08 / +1.07%	7.50	7.70	7.36	7.58	7.57	7.58	916,360
12/24/2020	-0.27 / -3.47%	7.80	7.80	7.24	7.50	7.77	7.50	782,550
12/23/2020	+0.50 / +6.88%	7.28	7.77	7.25	7.77	7.61	7.77	2,745,290
12/22/2020	+0.22 / +3.12%	7.01	7.39	7.01	7.27	7.17	7.27	797,330
12/21/2020	-0.04 / -0.56%	7.09	7.10	7.00	7.05	7.05	7.05	589,110
12/18/2020	-0.08 / -1.12%	7.17	7.19	7.09	7.09	7.11	7.09	540,800
12/17/2020	-0.08 / -1.10%	7.20	7.25	7.07	7.17	7.11	7.17	633,960
12/16/2020	-0.04 / -0.55%	7.30	7.32	7.20	7.25	7.25	7.25	411,860

<<Previous 30 days Next 30 days>>

OGC News

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
01/09	OGC: Thông báo thay đổi nhân sự - Đơn từ nhiệm TGĐ, TBKS và TV HĐQT

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%