Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	-0.04 / -0.50%	8.07	8.07	7.84	7.89	7.89	7.89	698,200
8/29/2023	+0.03 / +0.38%	7.92	8.19	7.82	7.93	7.96	7.93	1,279,600
8/28/2023	+0.03 / +0.38%	7.90	7.94	7.83	7.90	7.87	7.90	693,000
8/25/2023	0.00 / 0.00%	7.88	7.96	7.80	7.87	7.86	7.87	783,800
8/24/2023	+0.17 / +2.21%	7.71	7.92	7.71	7.87	7.81	7.87	856,300
8/23/2023	0.00 / 0.00%	7.99	7.99	7.68	7.70	7.79	7.70	1,015,900
8/22/2023	-0.28 / -3.51%	8.01	8.07	7.46	7.70	7.75	7.70	2,004,600
8/21/2023	-0.43 / -5.11%	8.00	8.19	7.91	7.98	8.04	7.98	1,996,500
8/18/2023	-0.63 / -6.97%	8.90	8.90	8.41	8.41	8.62	8.41	3,189,700
8/17/2023	-0.29 / -3.11%	9.30	9.33	9.04	9.04	9.17	9.04	3,454,300
8/16/2023	-0.11 / -1.17%	9.45	9.47	9.30	9.33	9.39	9.33	1,626,300
8/15/2023	-0.01 / -0.11%	9.45	9.48	9.35	9.44	9.43	9.44	1,292,100
8/14/2023	+0.25 / +2.72%	9.37	9.45	9.20	9.45	9.30	9.45	2,142,200
8/11/2023	-0.20 / -2.13%	9.40	9.49	9.00	9.20	9.19	9.20	2,550,000
8/10/2023	-0.40 / -4.08%	9.85	9.90	9.35	9.40	9.58	9.40	2,825,300
8/9/2023	+0.25 / +2.62%	9.61	10.05	9.41	9.80	9.77	9.80	3,842,900
8/8/2023	+0.38 / +4.14%	9.19	9.55	9.19	9.55	9.39	9.55	4,141,200
8/7/2023	-0.02 / -0.22%	9.22	9.34	9.13	9.17	9.22	9.17	1,753,700
8/4/2023	+0.04 / +0.44%	9.25	9.25	9.10	9.19	9.17	9.19	1,221,400
8/3/2023	-0.04 / -0.44%	9.20	9.56	9.06	9.15	9.29	9.15	3,022,700
8/2/2023	+0.29 / +3.26%	8.89	9.19	8.85	9.19	8.97	9.19	1,850,300
8/1/2023	-0.31 / -3.37%	9.21	9.23	8.90	8.90	9.08	8.90	2,166,900
7/31/2023	+0.29 / +3.25%	9.20	9.49	9.01	9.21	9.20	9.21	3,800,700
7/28/2023	-0.03 / -0.34%	9.00	9.00	8.87	8.92	8.94	8.92	1,979,600
7/27/2023	+0.06 / +0.67%	8.89	9.13	8.78	8.95	9.00	8.95	2,177,400
7/26/2023	+0.10 / +1.14%	8.72	9.13	8.72	8.89	8.98	8.89	2,527,500
7/25/2023	-0.16 / -1.79%	9.00	9.05	8.78	8.79	8.86	8.79	2,251,100
7/24/2023	+0.38 / +4.43%	8.60	8.99	8.60	8.95	8.77	8.95	2,961,800
7/21/2023	+0.19 / +2.27%	8.46	8.65	8.43	8.57	8.54	8.57	2,092,600
7/20/2023	-0.08 / -0.95%	8.40	8.45	8.33	8.38	8.37	8.38	1,092,100

<<Previous 30 days Next 30 days>>

OGC News

09/12	OGC: Change in personnel
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

More News

Related Companies

	Volume	Price	Change
AAV	1,779,000	7.50	1.35%
AGG	472,300	15.80	-1.56%
API	603,000	7.90	-3.66%
ASM	450,700	8.75	-1.13%
BCR	1,032,800	4.70	-4.08%
BII	536,200	0.70	16.67%
BVL	8,600	9.30	-2.11%
C21	0	16.70	0.00%
CCI	8,500	22.90	5.77%