Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2019	-0.39 / -6.99%	5.25	5.37	5.19	5.19	5.20	5.19	9,205,280
3/19/2019	+0.21 / +3.91%	5.40	5.58	5.34	5.58	5.39	5.58	1,628,210
3/18/2019	+0.07 / +1.32%	5.40	5.45	5.30	5.37	5.36	5.37	1,033,440
3/15/2019	+0.01 / +0.19%	5.30	5.66	5.29	5.30	5.47	5.30	3,188,480
3/14/2019	+0.34 / +6.87%	4.97	5.29	4.97	5.29	5.21	5.29	2,771,030
3/13/2019	+0.09 / +1.85%	4.95	5.00	4.86	4.95	4.94	4.95	1,258,190
3/12/2019	+0.19 / +4.07%	4.68	4.92	4.65	4.86	4.80	4.86	1,672,370
3/11/2019	0.00 / 0.00%	4.67	4.70	4.64	4.67	4.66	4.67	888,010
3/8/2019	0.00 / 0.00%	4.80	4.80	4.61	4.67	4.66	4.67	1,561,220
3/7/2019	+0.08 / +1.74%	4.59	4.67	4.56	4.67	4.62	4.67	2,126,220
3/6/2019	-0.01 / -0.22%	4.53	4.68	4.53	4.59	4.59	4.59	2,327,290
3/5/2019	+0.12 / +2.68%	4.48	4.71	4.47	4.60	4.57	4.60	2,216,290
3/4/2019	+0.28 / +6.67%	4.28	4.48	4.20	4.48	4.32	4.48	2,078,570
3/1/2019	+0.19 / +4.74%	4.02	4.25	4.02	4.20	4.16	4.20	2,669,080
2/28/2019	+0.01 / +0.25%	4.00	4.08	4.00	4.01	4.03	4.01	1,256,800
2/27/2019	+0.02 / +0.50%	3.97	4.03	3.97	4.00	4.00	4.00	905,920
2/26/2019	-0.03 / -0.75%	4.00	4.01	3.98	3.98	3.98	3.98	1,072,890
2/25/2019	+0.02 / +0.50%	4.00	4.04	4.00	4.01	4.02	4.01	1,018,790
2/22/2019	0.00 / 0.00%	4.03	4.03	3.96	3.99	3.98	3.99	1,455,220
2/21/2019	+0.02 / +0.50%	3.97	4.10	3.97	3.99	4.02	3.99	828,680
2/20/2019	+0.03 / +0.76%	3.91	3.99	3.91	3.97	3.97	3.97	801,700
2/19/2019	-0.08 / -1.99%	4.02	4.02	3.94	3.94	3.97	3.94	1,820,550
2/18/2019	+0.07 / +1.77%	3.98	4.07	3.94	4.02	3.99	4.02	5,655,460
2/15/2019	-0.02 / -0.50%	3.95	3.97	3.91	3.95	3.94	3.95	1,542,450
2/14/2019	+0.12 / +3.12%	3.85	4.05	3.85	3.97	3.97	3.97	3,843,400
2/13/2019	-0.04 / -1.03%	3.90	3.90	3.85	3.85	3.88	3.85	675,710
2/12/2019	+0.01 / +0.26%	3.89	3.93	3.85	3.89	3.89	3.89	2,133,310
2/11/2019	0.00 / 0.00%	3.90	3.90	3.80	3.88	3.84	3.88	617,740
2/1/2019	+0.08 / +2.11%	3.80	3.90	3.80	3.88	3.85	3.88	357,530
1/31/2019	-0.10 / -2.56%	3.90	3.93	3.80	3.80	3.84	3.80	2,150,410

<<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%