Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2021	+0.04 / +0.78%	5.10	5.24	5.08	5.20	5.15	5.20	137,200
7/19/2021	-0.26 / -4.80%	5.38	5.38	5.06	5.16	5.17	5.16	317,600
7/16/2021	-0.07 / -1.28%	5.53	5.54	5.28	5.42	5.39	5.42	139,900
7/15/2021	+0.16 / +3.00%	5.33	5.55	5.21	5.49	5.35	5.49	620,100
7/14/2021	+0.03 / +0.57%	5.30	5.33	5.16	5.33	5.25	5.33	158,000
7/13/2021	+0.12 / +2.32%	5.18	5.30	5.18	5.30	5.21	5.30	187,300
7/12/2021	-0.37 / -6.67%	5.54	5.54	5.17	5.18	5.19	5.18	989,800
7/9/2021	-0.11 / -1.94%	5.66	5.66	5.45	5.55	5.59	5.55	177,400
7/8/2021	-0.09 / -1.57%	5.87	5.87	5.65	5.66	5.72	5.66	160,200
7/7/2021	-0.05 / -0.86%	5.88	5.88	5.71	5.75	5.76	5.75	434,300
7/6/2021	-0.21 / -3.49%	6.02	6.05	5.80	5.80	5.93	5.80	330,500
7/5/2021	-0.12 / -1.96%	6.05	6.12	6.00	6.01	6.04	6.01	361,000
7/2/2021	-0.01 / -0.16%	6.14	6.18	6.07	6.13	6.12	6.13	4,451,000
7/1/2021	-0.01 / -0.16%	6.15	6.15	6.04	6.14	6.09	6.14	403,500
6/30/2021	+0.09 / +1.49%	6.06	6.18	6.06	6.15	6.13	6.15	1,461,300
6/29/2021	-0.10 / -1.62%	6.15	6.15	6.06	6.06	6.11	6.06	345,200
6/28/2021	-0.07 / -1.12%	6.28	6.28	6.15	6.16	6.19	6.16	271,800
6/25/2021	+0.13 / +2.13%	6.05	6.23	6.05	6.23	6.12	6.23	279,500
6/24/2021	-0.04 / -0.65%	6.06	6.20	6.06	6.10	6.11	6.10	313,000
6/23/2021	-0.10 / -1.60%	6.24	6.24	6.12	6.14	6.17	6.14	363,100
6/22/2021	+0.03 / +0.48%	6.21	6.28	6.19	6.24	6.22	6.24	710,600
6/21/2021	-0.02 / -0.32%	6.23	6.29	6.18	6.21	6.23	6.21	3,080,800
6/18/2021	-0.06 / -0.95%	6.32	6.32	6.22	6.23	6.28	6.23	351,200
6/17/2021	+0.09 / +1.45%	6.20	6.36	6.19	6.29	6.27	6.29	514,300
6/16/2021	+0.14 / +2.31%	6.10	6.30	6.01	6.20	6.16	6.20	766,100
6/15/2021	-0.09 / -1.46%	6.23	6.23	6.05	6.06	6.11	6.06	273,600
6/14/2021	-0.05 / -0.81%	6.30	6.33	6.12	6.15	6.24	6.15	262,500
6/11/2021	+0.16 / +2.65%	6.15	6.30	6.05	6.20	6.20	6.20	430,300
6/10/2021	+0.01 / +0.17%	6.00	6.10	5.98	6.04	6.02	6.04	674,800
6/9/2021	-0.12 / -1.95%	6.05	6.20	5.93	6.03	6.04	6.03	785,100

<<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%