Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2019	-0.09 / -1.98%	4.55	4.57	4.45	4.46	4.52	4.46	300,750
5/24/2019	+0.25 / +5.81%	4.35	4.60	4.21	4.55	4.38	4.55	524,510
5/23/2019	-0.01 / -0.23%	4.34	4.34	4.15	4.30	4.27	4.30	885,440
5/22/2019	-0.19 / -4.22%	4.50	4.56	4.20	4.31	4.38	4.31	1,013,810
5/21/2019	+0.02 / +0.45%	4.60	4.64	4.47	4.50	4.55	4.50	1,209,020
5/20/2019	-0.22 / -4.68%	4.80	4.96	4.38	4.48	4.73	4.48	2,675,110
5/17/2019	+0.25 / +5.62%	4.49	4.76	4.48	4.70	4.68	4.70	2,778,980
5/16/2019	+0.02 / +0.45%	4.43	4.50	4.43	4.45	4.47	4.45	591,240
5/15/2019	+0.01 / +0.23%	4.42	4.51	4.41	4.43	4.44	4.43	1,347,900
5/14/2019	0.00 / 0.00%	4.50	4.64	4.37	4.42	4.48	4.42	1,606,690
5/13/2019	+0.28 / +6.76%	4.42	4.42	4.21	4.42	4.41	4.42	2,657,700
5/10/2019	+0.23 / +5.88%	3.92	4.15	3.92	4.14	4.03	4.14	1,035,500
5/9/2019	-0.04 / -1.01%	3.95	3.99	3.90	3.91	3.94	3.91	330,580
5/8/2019	-0.04 / -1.00%	3.93	3.98	3.91	3.95	3.94	3.95	459,860
5/7/2019	+0.10 / +2.57%	3.90	4.00	3.90	3.99	3.93	3.99	1,077,560
5/6/2019	-0.06 / -1.52%	3.94	4.00	3.80	3.89	3.90	3.89	1,089,330
5/3/2019	+0.25 / +6.76%	3.70	3.95	3.70	3.95	3.94	3.95	2,234,790
5/2/2019	-0.12 / -3.14%	3.70	3.83	3.70	3.70	3.73	3.70	882,940
4/26/2019	+0.06 / +1.60%	3.76	3.84	3.76	3.82	3.80	3.82	1,464,910
4/25/2019	-0.26 / -6.47%	4.04	4.04	3.74	3.76	3.78	3.76	3,458,170
4/24/2019	-0.04 / -0.99%	4.04	4.12	4.02	4.02	4.06	4.02	810,040
4/23/2019	-0.04 / -0.98%	4.10	4.13	4.05	4.06	4.08	4.06	568,440
4/22/2019	-0.05 / -1.20%	4.15	4.24	4.01	4.10	4.15	4.10	1,152,650
4/19/2019	+0.27 / +6.96%	3.86	4.15	3.86	4.15	4.07	4.15	1,515,970
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

<<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%