Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2020	-0.11 / -1.47%	7.50	7.50	7.39	7.39	7.41	7.39	753,680
11/17/2020	+0.11 / +1.49%	7.39	7.60	7.39	7.50	7.47	7.50	397,380
11/16/2020	-0.16 / -2.12%	7.55	7.69	7.38	7.39	7.44	7.39	732,220
11/13/2020	-0.15 / -1.95%	7.75	7.75	7.43	7.55	7.52	7.55	1,538,160
11/12/2020	-0.10 / -1.28%	7.80	7.99	7.65	7.70	7.75	7.70	399,360
11/11/2020	0.00 / 0.00%	7.80	7.90	7.62	7.80	7.75	7.80	425,590
11/10/2020	-0.16 / -2.01%	7.98	8.01	7.70	7.80	7.86	7.80	798,400
11/9/2020	-0.10 / -1.24%	8.20	8.25	7.95	7.96	8.05	7.96	977,320
11/6/2020	+0.18 / +2.28%	8.20	8.25	8.00	8.06	8.11	8.06	1,318,700
11/5/2020	+0.22 / +2.87%	7.69	7.99	7.65	7.88	7.83	7.88	1,599,240
11/4/2020	+0.02 / +0.26%	7.45	7.79	7.45	7.66	7.66	7.66	433,030
11/3/2020	+0.02 / +0.26%	7.90	7.90	7.50	7.64	7.70	7.64	650,970
11/2/2020	+0.49 / +6.87%	7.34	7.62	7.13	7.62	7.42	7.62	1,136,410
10/30/2020	+0.01 / +0.14%	7.25	7.34	7.10	7.13	7.18	7.13	527,210
10/29/2020	0.00 / 0.00%	7.12	7.25	7.01	7.12	7.15	7.12	916,960
10/28/2020	-0.53 / -6.93%	7.35	7.69	7.12	7.12	7.21	7.12	2,311,670
10/27/2020	-0.05 / -0.65%	7.90	7.98	7.52	7.65	7.76	7.65	900,780
10/26/2020	-0.53 / -6.44%	8.20	8.20	7.68	7.70	7.96	7.70	938,410
10/23/2020	-0.19 / -2.26%	8.42	8.46	8.15	8.23	8.28	8.23	959,200
10/22/2020	+0.40 / +4.99%	8.10	8.57	8.05	8.42	8.40	8.42	3,970,190
10/21/2020	+0.52 / +6.93%	7.50	8.02	7.49	8.02	7.94	8.02	1,637,320
10/20/2020	-0.10 / -1.32%	7.39	7.80	7.30	7.50	7.49	7.50	1,123,690
10/19/2020	-0.50 / -6.17%	8.00	8.08	7.54	7.60	7.78	7.60	3,919,550
10/16/2020	-0.21 / -2.53%	8.31	8.35	8.07	8.10	8.16	8.10	1,050,450
10/15/2020	+0.15 / +1.84%	8.20	8.55	8.13	8.31	8.29	8.31	1,704,970
10/14/2020	-0.02 / -0.24%	8.30	8.32	8.00	8.16	8.09	8.16	1,105,620
10/13/2020	+0.18 / +2.25%	8.00	8.35	7.80	8.18	8.02	8.18	1,648,320
10/12/2020	-0.35 / -4.19%	8.50	8.79	8.00	8.00	8.37	8.00	2,095,340
10/9/2020	+0.25 / +3.09%	8.15	8.60	8.10	8.35	8.35	8.35	17,510,460
10/8/2020	+0.02 / +0.25%	8.30	8.35	7.71	8.10	8.07	8.10	2,041,760

<<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%