Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2023	-0.42 / -5.20%	8.19	8.25	7.60	7.65	8.04	7.65	1,444,700
1/31/2023	-0.03 / -0.37%	8.00	8.16	7.96	8.07	8.02	8.07	1,176,900
1/30/2023	+0.37 / +4.79%	7.74	8.27	7.73	8.10	8.14	8.10	1,646,800
1/27/2023	+0.04 / +0.52%	7.67	7.94	7.67	7.73	7.78	7.73	468,300
1/19/2023	-0.19 / -2.41%	7.90	7.90	7.65	7.69	7.76	7.69	776,700
1/18/2023	-0.05 / -0.63%	7.92	7.92	7.52	7.88	7.69	7.88	2,351,600
1/17/2023	+0.15 / +1.93%	7.92	7.98	7.73	7.93	7.82	7.93	469,300
1/16/2023	-0.22 / -2.75%	8.00	8.10	7.78	7.78	7.97	7.78	1,001,600
1/13/2023	+0.50 / +6.67%	7.60	8.00	7.60	8.00	7.93	8.00	1,095,100
1/12/2023	-0.30 / -3.85%	7.83	8.00	7.50	7.50	7.64	7.50	1,108,400
1/11/2023	-0.40 / -4.88%	8.26	8.29	7.80	7.80	8.07	7.80	1,866,900
1/10/2023	-0.26 / -3.07%	8.50	8.50	8.19	8.20	8.25	8.20	1,985,100
1/9/2023	0.00 / 0.00%	8.35	8.55	8.35	8.46	8.47	8.46	618,800
1/6/2023	+0.06 / +0.71%	8.40	8.70	8.22	8.46	8.52	8.46	1,281,400
1/5/2023	-0.03 / -0.36%	8.45	8.45	8.25	8.40	8.34	8.40	594,400
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

<<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	273,500	6.20	-1.59%
AGG	305,400	15.75	-0.32%
API	435,300	7.70	-1.28%
ASM	388,100	8.86	-0.11%
BCR	544,200	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.60	0.00%
C21	1,900	17.50	0.00%
CCI	0	20.50	0.00%