Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2019	-0.07 / -1.71%	4.15	4.15	4.03	4.03	4.08	4.03	3,484,570
7/4/2019	+0.10 / +2.50%	4.00	4.12	4.00	4.10	4.09	4.10	770,670
7/3/2019	+0.03 / +0.76%	4.00	4.10	3.99	4.00	4.03	4.00	618,110
7/2/2019	+0.05 / +1.28%	3.92	4.01	3.92	3.97	3.98	3.97	416,210
7/1/2019	+0.02 / +0.51%	4.00	4.00	3.90	3.92	3.95	3.92	474,350
6/28/2019	+0.02 / +0.52%	3.95	3.95	3.86	3.90	3.92	3.90	1,386,680
6/27/2019	-0.02 / -0.51%	3.90	3.93	3.86	3.88	3.90	3.88	9,202,240
6/26/2019	-0.10 / -2.50%	4.00	4.06	3.90	3.90	3.98	3.90	1,860,090
6/25/2019	-0.04 / -0.99%	4.04	4.04	3.94	4.00	3.99	4.00	920,530
6/24/2019	-0.06 / -1.46%	4.11	4.13	4.02	4.04	4.06	4.04	1,082,400
6/21/2019	-0.03 / -0.73%	4.17	4.19	4.09	4.10	4.13	4.10	788,950
6/20/2019	+0.02 / +0.49%	4.09	4.20	4.07	4.13	4.13	4.13	1,189,810
6/19/2019	-0.03 / -0.72%	4.14	4.20	4.09	4.11	4.13	4.11	659,630
6/18/2019	-0.05 / -1.19%	4.22	4.26	4.14	4.14	4.20	4.14	983,770
6/17/2019	+0.12 / +2.95%	4.10	4.25	4.10	4.19	4.18	4.19	1,730,130
6/14/2019	+0.03 / +0.74%	4.05	4.10	4.01	4.07	4.05	4.07	1,374,840
6/13/2019	+0.01 / +0.25%	4.02	4.12	4.02	4.04	4.07	4.04	1,045,520
6/12/2019	+0.01 / +0.25%	4.02	4.10	4.02	4.03	4.04	4.03	398,460
6/11/2019	-0.10 / -2.43%	4.12	4.16	4.00	4.02	4.08	4.02	413,830
6/10/2019	+0.03 / +0.73%	4.10	4.18	4.10	4.12	4.14	4.12	596,800
6/7/2019	-0.01 / -0.24%	4.12	4.18	4.09	4.09	4.13	4.09	352,650
6/6/2019	-0.05 / -1.20%	4.15	4.20	4.10	4.10	4.11	4.10	343,240
6/5/2019	+0.03 / +0.73%	4.10	4.20	4.10	4.15	4.13	4.15	346,600
6/4/2019	+0.07 / +1.73%	4.23	4.23	4.06	4.12	4.10	4.12	684,700
6/3/2019	-0.19 / -4.48%	4.24	4.24	4.05	4.05	4.11	4.05	679,920
5/31/2019	-0.07 / -1.62%	4.31	4.31	4.24	4.24	4.27	4.24	234,270
5/30/2019	+0.02 / +0.47%	4.21	4.36	4.21	4.31	4.32	4.31	250,400
5/29/2019	-0.11 / -2.50%	4.40	4.40	4.20	4.29	4.28	4.29	572,900
5/28/2019	-0.06 / -1.35%	4.42	4.50	4.35	4.40	4.44	4.40	447,040
5/27/2019	-0.09 / -1.98%	4.55	4.57	4.45	4.46	4.52	4.46	300,750

<<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%