Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2019	-0.17 / -4.20%	3.85	4.08	3.83	3.88	3.89	3.88	1,688,280
4/17/2019	-0.30 / -6.90%	4.23	4.25	4.05	4.05	4.09	4.05	4,124,860
4/16/2019	-0.32 / -6.85%	4.60	4.66	4.35	4.35	4.41	4.35	1,476,990
4/12/2019	0.00 / 0.00%	4.61	4.71	4.61	4.67	4.67	4.67	494,560
4/11/2019	-0.05 / -1.06%	4.76	4.76	4.65	4.67	4.69	4.67	512,080
4/10/2019	+0.01 / +0.21%	4.70	4.82	4.65	4.72	4.70	4.72	841,900
4/9/2019	-0.07 / -1.46%	4.85	5.00	4.70	4.71	4.81	4.71	739,830
4/8/2019	-0.17 / -3.43%	4.95	4.95	4.61	4.78	4.67	4.78	3,453,560
4/5/2019	-0.37 / -6.95%	5.29	5.39	4.95	4.95	5.14	4.95	2,759,120
4/4/2019	+0.07 / +1.33%	5.25	5.50	5.15	5.32	5.32	5.32	1,795,400
4/3/2019	-0.23 / -4.20%	5.48	5.50	5.10	5.25	5.33	5.25	2,228,990
4/2/2019	+0.05 / +0.92%	5.40	5.55	5.40	5.48	5.49	5.48	1,777,680
4/1/2019	-0.40 / -6.86%	5.65	5.80	5.43	5.43	5.51	5.43	4,794,710
3/29/2019	-0.12 / -2.02%	5.95	6.04	5.70	5.83	5.92	5.83	4,539,220
3/28/2019	-0.05 / -0.83%	6.00	6.26	5.95	5.95	6.07	5.95	3,095,300
3/27/2019	+0.37 / +6.57%	5.63	6.01	5.63	6.00	5.95	6.00	3,351,780
3/26/2019	+0.36 / +6.83%	5.32	5.63	5.28	5.63	5.50	5.63	4,131,630
3/25/2019	+0.03 / +0.57%	5.20	5.32	5.10	5.27	5.24	5.27	4,062,830
3/22/2019	+0.05 / +0.96%	5.19	5.25	5.16	5.24	5.20	5.24	1,390,130
3/21/2019	0.00 / 0.00%	5.19	5.31	5.19	5.19	5.22	5.19	2,315,890
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

<<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%