Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2024	-0.03 / -0.40%	7.43	7.55	7.40	7.50	7.49	7.50	728,000
1/29/2024	-0.14 / -1.83%	7.78	7.78	7.53	7.53	7.62	7.53	807,500
1/26/2024	-0.09 / -1.16%	7.70	7.78	7.67	7.67	7.72	7.67	715,000
1/25/2024	-0.10 / -1.27%	7.90	7.95	7.76	7.76	7.82	7.76	451,500
1/24/2024	+0.07 / +0.90%	7.82	8.08	7.82	7.86	7.94	7.86	806,500
1/23/2024	-0.01 / -0.13%	7.80	7.87	7.76	7.79	7.81	7.79	587,200
1/22/2024	-0.01 / -0.13%	7.81	7.90	7.74	7.80	7.79	7.80	384,200
1/19/2024	-0.09 / -1.14%	7.85	7.99	7.78	7.81	7.84	7.81	611,000
1/18/2024	-0.06 / -0.75%	8.09	8.09	7.86	7.90	7.92	7.90	521,700
1/17/2024	-0.13 / -1.61%	8.10	8.11	7.93	7.96	8.03	7.96	819,300
1/16/2024	+0.01 / +0.12%	8.09	8.15	8.01	8.09	8.08	8.09	393,100
1/15/2024	-0.07 / -0.86%	8.38	8.38	8.06	8.08	8.25	8.08	1,422,200
1/12/2024	-0.10 / -1.21%	8.11	8.26	8.05	8.15	8.13	8.15	1,409,900
1/11/2024	+0.25 / +3.13%	8.00	8.40	7.92	8.25	8.17	8.25	1,576,200
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

<<Previous 30 days Next 30 days>>

OGC News

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
01/09	OGC: CBTT Nghị quyết HĐQT về việc triệu tập họp ĐHĐCĐ bất thường năm 2024
10/06	OGC: Report on the day becoming major shareholders
10/06	OGC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAV	644,400	6.20	-1.59%
AGG	924,100	26.65	-1.84%
API	1,262,000	8.90	-2.20%
ASM	6,526,100	12.40	3.33%
BCR	2,060,800	6.70	1.52%
BII	0	0.90	0.00%
BVL	0	11.50	0.00%
C21	0	16.30	0.00%
CCI	0	22.00	0.00%