Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,250.00 | 2,340.00 | 2,240.00 | 2,280.00 | 2,280.00 | 313,200 |
| 2026-10-16 | 2,250.00 | 2,270.00 | 2,140.00 | 2,250.00 | 2,250.00 | 308,100 |
| 2026-10-15 | 2,250.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 168,500 |
| 2026-10-14 | 2,150.00 | 2,240.00 | 2,150.00 | 2,240.00 | 2,240.00 | 817,100 |
| 2026-10-13 | 2,100.00 | 2,180.00 | 2,090.00 | 2,100.00 | 2,100.00 | 298,600 |
| 2026-10-12 | 2,180.00 | 2,210.00 | 2,060.00 | 2,100.00 | 2,100.00 | 414,000 |
| 2026-10-09 | 2,250.00 | 2,250.00 | 2,150.00 | 2,210.00 | 2,210.00 | 223,600 |
| 2026-10-08 | 2,190.00 | 2,250.00 | 2,190.00 | 2,250.00 | 2,250.00 | 1,266,000 |
| 2026-10-07 | 2,050.00 | 2,150.00 | 2,030.00 | 2,110.00 | 2,110.00 | 378,700 |
| 2026-10-06 | 2,030.00 | 2,050.00 | 1,980.00 | 2,050.00 | 2,050.00 | 311,900 |
| 2026-10-05 | 2,080.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | 253,300 |
| 2026-10-02 | 2,030.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 233,400 |
| 2026-10-01 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 95,800 |
| 2026-09-30 | 2,090.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,040.00 | 93,300 |
| 2026-09-29 | 2,060.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | 135,300 |
| 2026-09-28 | 2,140.00 | 2,140.00 | 2,060.00 | 2,060.00 | 2,060.00 | 108,800 |
| 2026-09-25 | 2,090.00 | 2,150.00 | 2,060.00 | 2,120.00 | 2,120.00 | 223,300 |
| 2026-09-24 | 2,100.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | 80,900 |
| 2026-09-23 | 2,130.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,100.00 | 146,900 |
| 2026-09-22 | 2,110.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 143,300 |
| 2026-09-21 | 2,120.00 | 2,160.00 | 2,090.00 | 2,100.00 | 2,100.00 | 231,200 |
| 2026-09-18 | 2,140.00 | 2,200.00 | 2,090.00 | 2,120.00 | 2,120.00 | 115,500 |
| 2026-09-17 | 2,100.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 93,900 |
| 2026-09-16 | 2,160.00 | 2,170.00 | 2,070.00 | 2,130.00 | 2,130.00 | 96,100 |
| 2026-09-15 | 2,070.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,150.00 | 145,800 |
| 2026-09-14 | 2,080.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,120.00 | 111,600 |
| 2026-09-11 | 2,100.00 | 2,140.00 | 2,060.00 | 2,120.00 | 2,120.00 | 110,500 |
| 2026-09-10 | 2,160.00 | 2,160.00 | 2,080.00 | 2,100.00 | 2,100.00 | 208,200 |
| 2026-09-09 | 2,150.00 | 2,180.00 | 2,130.00 | 2,130.00 | 2,130.00 | 233,900 |
| 2026-09-08 | 2,170.00 | 2,190.00 | 2,160.00 | 2,160.00 | 2,160.00 | 116,300 |
| 2026-09-07 | 2,160.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 219,800 |
| 2026-09-04 | 2,190.00 | 2,190.00 | 2,160.00 | 2,180.00 | 2,180.00 | 166,800 |
| 2026-09-03 | 2,210.00 | 2,210.00 | 2,150.00 | 2,180.00 | 2,180.00 | 218,300 |
| 2026-08-28 | 2,360.00 | 2,360.00 | 2,190.00 | 2,190.00 | 2,190.00 | 525,500 |
| 2026-08-27 | 2,440.00 | 2,450.00 | 2,340.00 | 2,350.00 | 2,350.00 | 688,900 |
| 2026-08-26 | 2,180.00 | 2,330.00 | 2,180.00 | 2,330.00 | 2,330.00 | 653,100 |
| 2026-08-25 | 2,190.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | 179,000 |
| 2026-08-24 | 2,160.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | 537,800 |
| 2026-08-21 | 2,160.00 | 2,180.00 | 2,120.00 | 2,160.00 | 2,160.00 | 184,200 |
| 2026-08-20 | 2,150.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | 42,300 |
| 2026-08-19 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | 57,800 |
| 2026-08-18 | 2,180.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | 76,300 |
| 2026-08-17 | 2,160.00 | 2,180.00 | 2,160.00 | 2,180.00 | 2,180.00 | 160,700 |
| 2026-08-14 | 2,240.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 152,900 |
| 2026-08-13 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 2,220.00 | 95,400 |
| 2026-08-12 | 2,240.00 | 2,250.00 | 2,200.00 | 2,240.00 | 2,240.00 | 91,100 |
| 2026-08-11 | 2,250.00 | 2,270.00 | 2,220.00 | 2,240.00 | 2,240.00 | 362,200 |
| 2026-08-10 | 2,170.00 | 2,250.00 | 2,170.00 | 2,230.00 | 2,230.00 | 181,400 |
| 2026-08-07 | 2,200.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | 93,800 |
| 2026-08-06 | 2,210.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 52,700 |
| 2026-08-05 | 2,250.00 | 2,290.00 | 2,210.00 | 2,220.00 | 2,220.00 | 192,800 |
| 2026-08-04 | 2,180.00 | 2,250.00 | 2,180.00 | 2,250.00 | 2,250.00 | 215,700 |
| 2026-08-03 | 2,150.00 | 2,180.00 | 2,110.00 | 2,170.00 | 2,170.00 | 257,300 |
| 2026-07-31 | 2,140.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | 74,500 |
| 2026-07-30 | 2,140.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | 208,200 |
| 2026-07-29 | 2,100.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 108,500 |
| 2026-07-28 | 2,050.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | 147,800 |
| 2026-07-27 | 2,120.00 | 2,120.00 | 2,050.00 | 2,050.00 | 2,050.00 | 242,500 |
| 2026-07-24 | 2,170.00 | 2,220.00 | 2,120.00 | 2,120.00 | 2,120.00 | 246,800 |
| 2026-07-23 | 2,170.00 | 2,250.00 | 2,140.00 | 2,200.00 | 2,200.00 | 281,300 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.