Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2021	-0.08 / -1.32%	6.00	6.05	5.90	5.96	5.96	5.96	452,600
8/18/2021	+0.14 / +2.37%	6.10	6.22	5.90	6.04	6.08	6.04	1,308,600
8/17/2021	+0.38 / +6.88%	5.63	5.90	5.52	5.90	5.74	5.90	1,458,200
8/16/2021	+0.02 / +0.36%	5.42	5.57	5.30	5.52	5.47	5.52	549,900
8/13/2021	-0.02 / -0.36%	5.50	5.53	5.41	5.50	5.46	5.50	276,900
8/12/2021	-0.08 / -1.43%	5.55	5.60	5.50	5.52	5.53	5.52	409,000
8/11/2021	+0.10 / +1.82%	5.41	5.66	5.40	5.60	5.51	5.60	526,000
8/10/2021	-0.09 / -1.61%	5.55	5.55	5.40	5.50	5.48	5.50	653,600
8/9/2021	-0.11 / -1.93%	5.70	5.85	5.59	5.59	5.65	5.59	296,300
8/6/2021	+0.22 / +4.01%	5.60	5.80	5.50	5.70	5.66	5.70	1,289,300
8/5/2021	+0.35 / +6.82%	5.13	5.48	5.13	5.48	5.37	5.48	1,386,500
8/4/2021	0.00 / 0.00%	5.15	5.15	5.10	5.13	5.12	5.13	231,100
8/3/2021	+0.13 / +2.60%	5.19	5.20	5.05	5.13	5.14	5.13	222,000
8/2/2021	-0.16 / -3.10%	5.20	5.20	5.00	5.00	5.08	5.00	556,900
7/30/2021	+0.04 / +0.78%	5.18	5.20	5.11	5.16	5.15	5.16	181,500
7/29/2021	0.00 / 0.00%	5.15	5.18	5.05	5.12	5.09	5.12	323,700
7/28/2021	-0.02 / -0.39%	5.14	5.14	5.10	5.12	5.12	5.12	99,200
7/27/2021	-0.01 / -0.19%	5.15	5.30	5.11	5.14	5.16	5.14	257,100
7/26/2021	-0.03 / -0.58%	5.18	5.18	4.82	5.15	5.11	5.15	860,500
7/23/2021	-0.05 / -0.96%	5.28	5.28	5.16	5.18	5.20	5.18	137,900
7/22/2021	+0.03 / +0.58%	5.21	5.25	5.19	5.23	5.22	5.23	163,400
7/21/2021	0.00 / 0.00%	5.34	5.36	5.18	5.20	5.23	5.20	154,400
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

<<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%