Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2019	-0.04 / -1.04%	3.85	3.85	3.79	3.79	3.80	3.79	222,470
11/25/2019	+0.06 / +1.59%	3.89	3.89	3.78	3.83	3.82	3.83	343,760
11/22/2019	-0.04 / -1.05%	3.81	3.87	3.77	3.77	3.79	3.77	1,316,560
11/21/2019	-0.07 / -1.80%	3.84	3.89	3.80	3.81	3.81	3.81	918,620
11/20/2019	0.00 / 0.00%	3.90	3.92	3.82	3.88	3.85	3.88	1,305,620
11/19/2019	0.00 / 0.00%	3.87	3.93	3.84	3.88	3.85	3.88	838,450
11/18/2019	-0.05 / -1.27%	3.90	3.93	3.84	3.88	3.86	3.88	790,960
11/15/2019	+0.07 / +1.81%	3.86	4.00	3.86	3.93	3.94	3.93	464,260
11/14/2019	-0.02 / -0.52%	3.88	3.90	3.85	3.86	3.87	3.86	720,230
11/13/2019	-0.02 / -0.51%	3.90	3.94	3.88	3.88	3.90	3.88	4,073,310
11/12/2019	+0.02 / +0.52%	3.88	3.93	3.87	3.90	3.90	3.90	407,210
11/11/2019	+0.01 / +0.26%	3.87	3.92	3.84	3.88	3.87	3.88	643,460
11/8/2019	-0.05 / -1.28%	3.91	3.92	3.87	3.87	3.88	3.87	439,410
11/7/2019	+0.02 / +0.51%	3.94	3.95	3.90	3.92	3.92	3.92	213,330
11/6/2019	-0.02 / -0.51%	3.92	3.95	3.90	3.90	3.92	3.90	4,176,180
11/5/2019	-0.02 / -0.51%	3.90	3.96	3.88	3.92	3.91	3.92	1,125,040
11/4/2019	-0.06 / -1.50%	4.00	4.00	3.92	3.94	3.93	3.94	528,340
11/1/2019	+0.04 / +1.01%	3.96	4.09	3.88	4.00	3.94	4.00	1,069,400
10/31/2019	-0.13 / -3.18%	4.09	4.10	3.96	3.96	4.01	3.96	1,693,190
10/30/2019	+0.09 / +2.25%	4.08	4.17	4.05	4.09	4.11	4.09	1,936,150
10/29/2019	-0.10 / -2.44%	4.10	4.10	4.00	4.00	4.03	4.00	1,545,550
10/28/2019	+0.09 / +2.24%	4.01	4.13	4.01	4.10	4.09	4.10	2,646,250
10/25/2019	+0.16 / +4.16%	3.86	4.04	3.84	4.01	3.96	4.01	3,036,850
10/24/2019	0.00 / 0.00%	3.80	3.87	3.80	3.85	3.84	3.85	312,400
10/23/2019	-0.05 / -1.28%	3.90	3.95	3.82	3.85	3.87	3.85	530,280
10/22/2019	+0.11 / +2.90%	3.85	3.96	3.83	3.90	3.87	3.90	1,365,740
10/21/2019	0.00 / 0.00%	3.85	3.85	3.79	3.79	3.84	3.79	248,010
10/18/2019	-0.02 / -0.52%	3.82	3.82	3.78	3.79	3.79	3.79	205,310
10/17/2019	0.00 / 0.00%	3.80	3.87	3.80	3.81	3.83	3.81	610,510
10/16/2019	-0.03 / -0.78%	3.85	3.85	3.80	3.81	3.83	3.81	340,650

<<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%