Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2021	+0.05 / +0.83%	6.03	6.17	6.03	6.08	6.09	6.08	474,700
5/21/2021	+0.20 / +3.43%	5.73	6.16	5.72	6.03	5.94	6.03	526,100
5/20/2021	+0.08 / +1.39%	5.80	5.87	5.80	5.83	5.83	5.83	409,400
5/19/2021	-0.17 / -2.87%	5.92	5.93	5.73	5.75	5.84	5.75	372,200
5/18/2021	-0.10 / -1.66%	6.02	6.02	5.92	5.92	5.92	5.92	261,100
5/17/2021	+0.04 / +0.67%	5.98	6.13	5.97	6.02	5.97	6.02	243,200
5/14/2021	-0.01 / -0.17%	6.09	6.10	5.90	5.98	5.99	5.98	351,900
5/13/2021	-0.11 / -1.80%	6.10	6.10	5.99	5.99	6.02	5.99	417,700
5/12/2021	0.00 / 0.00%	6.10	6.10	5.80	6.10	6.01	6.10	374,200
5/11/2021	+0.19 / +3.21%	6.20	6.20	5.95	6.10	6.04	6.10	467,800
5/10/2021	-0.18 / -2.96%	5.85	6.04	5.82	5.91	5.88	5.91	631,200
5/7/2021	-0.27 / -4.25%	6.34	6.34	6.03	6.09	6.16	6.09	508,600
5/6/2021	-0.11 / -1.70%	6.47	6.49	6.35	6.36	6.40	6.36	277,100
5/5/2021	+0.22 / +3.52%	6.20	6.58	6.20	6.47	6.38	6.47	389,100
5/4/2021	-0.21 / -3.25%	6.20	6.30	6.14	6.25	6.20	6.25	359,300
4/29/2021	-0.13 / -1.97%	6.59	6.61	6.45	6.46	6.53	6.46	346,000
4/28/2021	+0.20 / +3.13%	6.39	6.60	6.39	6.59	6.52	6.59	410,500
4/27/2021	-0.02 / -0.31%	6.41	6.42	6.24	6.39	6.35	6.39	262,000
4/26/2021	-0.29 / -4.33%	6.70	6.70	6.41	6.41	6.52	6.41	505,200
4/23/2021	-0.06 / -0.89%	6.70	6.70	6.35	6.70	6.57	6.70	779,000
4/22/2021	-0.30 / -4.25%	7.05	7.09	6.76	6.76	6.99	6.76	734,500
4/20/2021	-0.07 / -0.98%	7.13	7.25	7.05	7.06	7.13	7.06	513,600
4/19/2021	+0.01 / +0.14%	7.00	7.15	6.90	7.13	6.98	7.13	852,700
4/16/2021	-0.41 / -5.44%	7.45	7.50	7.05	7.12	7.28	7.12	1,522,100
4/15/2021	-0.15 / -1.95%	7.68	7.68	7.51	7.53	7.58	7.53	1,421,100
4/14/2021	0.00 / 0.00%	7.51	7.80	7.40	7.68	7.57	7.68	1,202,300
4/13/2021	-0.28 / -3.52%	7.96	8.00	7.54	7.68	7.87	7.68	2,646,400
4/12/2021	+0.27 / +3.51%	7.52	8.09	7.50	7.96	7.72	7.96	3,306,200
4/9/2021	-0.17 / -2.16%	7.85	7.85	7.65	7.69	7.69	7.69	1,593,000
4/8/2021	+0.06 / +0.77%	8.20	8.30	7.71	7.86	7.96	7.86	2,414,100

<<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%