Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	-0.01 / -0.26%	3.90	3.98	3.88	3.90	3.90	3.90	374,570
8/28/2019	-0.07 / -1.76%	3.95	3.98	3.91	3.91	3.95	3.91	355,890
8/27/2019	-0.03 / -0.75%	4.01	4.04	3.95	3.98	3.98	3.98	854,190
8/26/2019	0.00 / 0.00%	4.00	4.01	3.96	4.01	3.99	4.01	319,330
8/23/2019	+0.01 / +0.25%	3.99	4.06	3.97	4.01	3.99	4.01	208,790
8/22/2019	-0.05 / -1.23%	4.05	4.12	3.98	4.00	4.01	4.00	855,410
8/21/2019	-0.08 / -1.94%	4.11	4.11	4.04	4.05	4.06	4.05	404,120
8/20/2019	+0.03 / +0.73%	4.20	4.20	4.12	4.13	4.13	4.13	1,924,030
8/19/2019	+0.01 / +0.24%	4.06	4.19	4.06	4.10	4.14	4.10	3,020,390
8/16/2019	+0.19 / +4.87%	3.90	4.17	3.90	4.09	4.12	4.09	2,059,250
8/15/2019	+0.03 / +0.78%	3.86	3.90	3.85	3.90	3.88	3.90	710,040
8/14/2019	-0.02 / -0.51%	3.90	3.91	3.87	3.87	3.89	3.87	1,536,990
8/13/2019	-0.08 / -2.02%	3.95	3.96	3.88	3.89	3.93	3.89	2,185,550
8/12/2019	0.00 / 0.00%	3.97	4.00	3.95	3.97	3.96	3.97	1,304,560
8/9/2019	-0.03 / -0.75%	4.00	4.03	3.95	3.97	3.99	3.97	1,770,620
8/8/2019	+0.04 / +1.01%	3.96	4.02	3.96	4.00	3.99	4.00	1,417,300
8/7/2019	+0.05 / +1.28%	4.02	4.03	3.93	3.96	3.97	3.96	1,748,330
8/6/2019	+0.04 / +1.03%	3.86	3.96	3.85	3.91	3.90	3.91	1,600,460
8/5/2019	+0.01 / +0.26%	3.87	3.95	3.86	3.87	3.87	3.87	610,900
8/2/2019	-0.02 / -0.52%	3.86	3.98	3.86	3.86	3.91	3.86	251,680
8/1/2019	-0.07 / -1.77%	3.95	3.95	3.87	3.88	3.89	3.88	246,470
7/31/2019	-0.06 / -1.50%	3.99	4.00	3.88	3.95	3.93	3.95	582,290
7/30/2019	+0.02 / +0.50%	3.99	4.02	3.99	4.01	4.01	4.01	250,840
7/29/2019	-0.01 / -0.25%	3.99	4.02	3.99	3.99	4.00	3.99	611,530
7/26/2019	0.00 / 0.00%	4.00	4.05	3.99	4.00	4.01	4.00	800,460
7/25/2019	0.00 / 0.00%	4.00	4.05	3.98	4.00	4.00	4.00	571,060
7/24/2019	-0.02 / -0.50%	4.04	4.05	3.98	4.00	4.02	4.00	979,410
7/23/2019	0.00 / 0.00%	4.00	4.04	3.98	4.02	4.02	4.02	1,288,700
7/22/2019	-0.03 / -0.74%	4.04	4.05	4.01	4.02	4.04	4.02	636,260
7/19/2019	-0.03 / -0.74%	4.08	4.12	4.01	4.05	4.06	4.05	403,690

<<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%