Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2023	+0.02 / +0.24%	8.40	8.50	8.21	8.43	8.33	8.43	588,400
1/3/2023	+0.01 / +0.12%	8.59	8.59	8.20	8.41	8.39	8.41	902,900
12/30/2022	+0.54 / +6.87%	8.41	8.41	8.16	8.40	8.34	8.40	1,216,300
12/29/2022	+0.51 / +6.94%	7.20	7.86	7.18	7.86	7.38	7.86	2,753,700
12/28/2022	-0.15 / -2.00%	7.50	7.68	7.25	7.35	7.37	7.35	338,200
12/27/2022	+0.32 / +4.46%	7.18	7.50	6.80	7.50	7.22	7.50	594,000
12/26/2022	-0.54 / -6.99%	7.70	7.89	7.18	7.18	7.46	7.18	723,000
12/23/2022	-0.48 / -5.85%	8.20	8.20	7.72	7.72	7.99	7.72	437,800
12/22/2022	+0.29 / +3.67%	7.93	8.21	7.50	8.20	7.88	8.20	938,200
12/21/2022	-0.59 / -6.94%	8.79	8.79	7.91	7.91	8.01	7.91	1,522,700
12/20/2022	-0.61 / -6.70%	9.30	9.50	8.48	8.50	8.84	8.50	3,392,200
12/19/2022	+0.59 / +6.92%	9.10	9.11	9.00	9.11	9.11	9.11	2,911,300
12/16/2022	+0.55 / +6.90%	8.52	8.52	8.10	8.52	8.50	8.52	4,578,100
12/15/2022	+0.52 / +6.98%	7.97	7.97	7.97	7.97	7.97	7.97	1,950,100
12/14/2022	+0.48 / +6.89%	7.45	7.45	7.45	7.45	7.45	7.45	3,026,900
12/13/2022	+0.45 / +6.90%	6.51	6.97	6.51	6.97	6.96	6.97	1,343,500
12/12/2022	+0.42 / +6.89%	6.10	6.52	6.10	6.52	6.50	6.52	713,000
12/9/2022	+0.01 / +0.16%	6.20	6.24	5.75	6.10	6.10	6.10	566,300
12/8/2022	-0.45 / -6.88%	6.20	6.80	6.09	6.09	6.19	6.09	2,065,600
12/7/2022	-0.49 / -6.97%	6.55	6.65	6.54	6.54	6.54	6.54	895,700
12/6/2022	-0.52 / -6.89%	7.54	7.54	7.03	7.03	7.07	7.03	602,600
12/5/2022	-0.35 / -4.43%	7.90	8.09	7.55	7.55	7.81	7.55	735,100
12/2/2022	0.00 / 0.00%	7.63	7.93	7.63	7.90	7.83	7.90	734,200
12/1/2022	+0.20 / +2.60%	8.00	8.20	7.70	7.90	7.96	7.90	2,776,600
11/30/2022	+0.48 / +6.65%	7.22	7.72	7.22	7.70	7.51	7.70	2,342,700
11/29/2022	+0.38 / +5.56%	7.15	7.30	6.90	7.22	7.12	7.22	2,091,400
11/28/2022	+0.44 / +6.88%	6.66	6.84	6.66	6.84	6.84	6.84	1,548,200
11/25/2022	+0.34 / +5.61%	5.64	6.40	5.64	6.40	5.79	6.40	2,561,900
11/24/2022	-0.45 / -6.91%	6.80	6.94	6.06	6.06	6.08	6.06	662,500
11/23/2022	-0.49 / -7.00%	6.95	6.95	6.51	6.51	6.62	6.51	247,200

<<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

More News

Related Companies

	Volume	Price	Change
AAV	1,779,000	7.50	1.35%
AGG	472,300	15.80	-1.56%
API	603,000	7.90	-3.66%
ASM	450,700	8.75	-1.13%
BCR	1,032,800	4.70	-4.08%
BII	536,200	0.70	16.67%
BVL	8,600	9.30	-2.11%
C21	0	16.70	0.00%
CCI	8,500	22.90	5.77%