Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.13 / +2.17%	5.99	6.15	5.99	6.11	6.10	6.11	442,300
9/28/2023	-0.14 / -2.29%	6.10	6.20	5.85	5.98	6.00	5.98	5,766,620
9/27/2023	-0.06 / -0.97%	6.17	6.26	5.89	6.12	6.04	6.12	3,738,300
9/26/2023	-0.18 / -2.83%	6.20	6.37	6.18	6.18	6.25	6.18	897,100
9/25/2023	-0.47 / -6.88%	6.67	6.85	6.36	6.36	6.56	6.36	1,068,600
9/22/2023	-0.22 / -3.12%	6.85	6.95	6.66	6.83	6.76	6.83	998,800
9/21/2023	-0.01 / -0.14%	7.06	7.17	7.03	7.05	7.08	7.05	552,000
9/20/2023	+0.29 / +4.28%	6.77	7.12	6.77	7.06	6.99	7.06	608,400
9/19/2023	-0.33 / -4.65%	7.15	7.15	6.69	6.77	6.87	6.77	2,127,200
9/18/2023	-0.19 / -2.61%	7.26	7.29	7.09	7.10	7.19	7.10	1,328,100
9/15/2023	-0.02 / -0.27%	7.31	7.45	7.23	7.29	7.29	7.29	856,700
9/14/2023	-0.44 / -5.68%	7.62	7.75	7.25	7.31	7.43	7.31	2,145,300
9/13/2023	-0.10 / -1.27%	7.89	7.99	7.60	7.75	7.82	7.75	1,051,100
9/12/2023	0.00 / 0.00%	7.88	7.90	7.80	7.85	7.83	7.85	1,387,400
9/11/2023	-0.25 / -3.09%	8.14	8.14	7.80	7.85	8.03	7.85	3,242,600
9/8/2023	-0.05 / -0.61%	8.15	8.16	8.06	8.10	8.10	8.10	1,278,000
9/7/2023	+0.09 / +1.12%	8.08	8.19	8.06	8.15	8.11	8.15	1,368,700
9/6/2023	+0.05 / +0.62%	8.01	8.28	7.97	8.06	8.10	8.06	1,678,200
9/5/2023	+0.01 / +0.13%	8.09	8.10	8.01	8.01	8.05	8.01	1,425,900
8/31/2023	+0.11 / +1.39%	8.11	8.14	7.94	8.00	8.02	8.00	1,303,700
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

<<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%