Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,820.00 | 4,870.00 | 4,810.00 | 4,840.00 | 4,840.00 | 58,600 |
| 2024-08-14 | 4,950.00 | 4,950.00 | 4,810.00 | 4,840.00 | 4,840.00 | 180,900 |
| 2024-08-13 | 4,890.00 | 4,920.00 | 4,860.00 | 4,870.00 | 4,870.00 | 48,400 |
| 2024-08-12 | 4,900.00 | 4,950.00 | 4,810.00 | 4,890.00 | 4,890.00 | 54,300 |
| 2024-08-09 | 4,950.00 | 4,990.00 | 4,820.00 | 4,890.00 | 4,890.00 | 288,000 |
| 2024-08-08 | 4,980.00 | 4,990.00 | 4,650.00 | 4,950.00 | 4,950.00 | 65,300 |
| 2024-08-07 | 5,030.00 | 5,060.00 | 4,810.00 | 4,980.00 | 4,980.00 | 190,500 |
| 2024-08-06 | 5,030.00 | 5,030.00 | 4,900.00 | 5,020.00 | 5,020.00 | 338,900 |
| 2024-08-05 | 5,170.00 | 5,170.00 | 4,980.00 | 5,020.00 | 5,020.00 | 328,100 |
| 2024-08-02 | 5,170.00 | 5,180.00 | 5,000.00 | 5,170.00 | 5,170.00 | 386,900 |
| 2024-08-01 | 5,300.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | 160,900 |
| 2024-07-31 | 5,000.00 | 5,330.00 | 5,000.00 | 5,300.00 | 5,300.00 | 269,900 |
| 2024-07-30 | 5,300.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | 159,900 |
| 2024-07-29 | 5,500.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | 111,500 |
| 2024-07-26 | 5,480.00 | 5,480.00 | 5,330.00 | 5,370.00 | 5,370.00 | 155,700 |
| 2024-07-25 | 5,350.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,360.00 | 67,600 |
| 2024-07-24 | 5,310.00 | 5,680.00 | 5,280.00 | 5,320.00 | 5,320.00 | 267,500 |
| 2024-07-23 | 5,660.00 | 5,660.00 | 5,310.00 | 5,310.00 | 5,310.00 | 476,700 |
| 2024-07-22 | 5,730.00 | 5,790.00 | 5,640.00 | 5,650.00 | 5,650.00 | 296,700 |
| 2024-07-19 | 5,870.00 | 5,870.00 | 5,710.00 | 5,730.00 | 5,730.00 | 198,400 |
| 2024-07-18 | 5,810.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 198,900 |
| 2024-07-17 | 5,910.00 | 5,920.00 | 5,700.00 | 5,890.00 | 5,890.00 | 377,800 |
| 2024-07-16 | 5,990.00 | 5,990.00 | 5,890.00 | 5,910.00 | 5,910.00 | 193,100 |
| 2024-07-15 | 6,040.00 | 6,040.00 | 5,900.00 | 5,930.00 | 5,930.00 | 135,900 |
| 2024-07-12 | 6,000.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | 158,300 |
| 2024-07-11 | 6,060.00 | 6,060.00 | 5,940.00 | 5,950.00 | 5,950.00 | 211,100 |
| 2024-07-10 | 6,040.00 | 6,060.00 | 5,940.00 | 5,940.00 | 5,940.00 | 365,000 |
| 2024-07-09 | 6,080.00 | 6,080.00 | 5,950.00 | 6,010.00 | 6,010.00 | 243,900 |
| 2024-07-08 | 6,000.00 | 6,070.00 | 5,970.00 | 5,980.00 | 5,980.00 | 321,800 |
| 2024-07-05 | 6,000.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,980.00 | 158,800 |
| 2024-07-04 | 6,020.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | 244,800 |
| 2024-07-03 | 6,040.00 | 6,060.00 | 5,970.00 | 6,030.00 | 6,030.00 | 155,500 |
| 2024-07-02 | 6,040.00 | 6,090.00 | 6,000.00 | 6,030.00 | 6,030.00 | 111,000 |
| 2024-07-01 | 6,020.00 | 6,120.00 | 6,000.00 | 6,010.00 | 6,010.00 | 109,500 |
| 2024-06-28 | 6,170.00 | 6,170.00 | 6,010.00 | 6,010.00 | 6,010.00 | 263,200 |
| 2024-06-27 | 6,040.00 | 6,190.00 | 6,020.00 | 6,170.00 | 6,170.00 | 103,500 |
| 2024-06-26 | 6,190.00 | 6,190.00 | 6,020.00 | 6,040.00 | 6,040.00 | 220,300 |
| 2024-06-25 | 6,040.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 249,600 |
| 2024-06-24 | 6,300.00 | 6,300.00 | 5,860.00 | 6,040.00 | 6,040.00 | 350,600 |
| 2024-06-21 | 6,220.00 | 6,250.00 | 6,010.00 | 6,200.00 | 6,200.00 | 284,300 |
| 2024-06-20 | 6,300.00 | 6,360.00 | 6,250.00 | 6,250.00 | 6,250.00 | 317,100 |
| 2024-06-19 | 6,310.00 | 6,350.00 | 6,290.00 | 6,290.00 | 6,290.00 | 275,800 |
| 2024-06-18 | 6,400.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,310.00 | 214,900 |
| 2024-06-17 | 6,400.00 | 6,460.00 | 6,310.00 | 6,350.00 | 6,350.00 | 250,700 |
| 2024-06-14 | 6,650.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,400.00 | 579,500 |
| 2024-06-13 | 6,670.00 | 6,770.00 | 6,550.00 | 6,590.00 | 6,590.00 | 463,500 |
| 2024-06-12 | 6,900.00 | 6,900.00 | 6,630.00 | 6,700.00 | 6,700.00 | 388,200 |
| 2024-06-11 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,270,000 |
| 2024-06-10 | 6,400.00 | 6,740.00 | 6,400.00 | 6,740.00 | 6,740.00 | 1,650,000 |
| 2024-06-07 | 6,350.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | 216,500 |
| 2024-06-06 | 6,350.00 | 6,400.00 | 6,350.00 | 6,350.00 | 6,350.00 | 177,700 |
| 2024-06-05 | 6,400.00 | 6,420.00 | 6,340.00 | 6,380.00 | 6,380.00 | 362,700 |
| 2024-06-04 | 6,500.00 | 6,520.00 | 6,380.00 | 6,380.00 | 6,380.00 | 350,300 |
| 2024-06-03 | 6,520.00 | 6,530.00 | 6,350.00 | 6,470.00 | 6,470.00 | 204,300 |
| 2024-05-31 | 6,450.00 | 6,570.00 | 6,410.00 | 6,500.00 | 6,500.00 | 247,300 |
| 2024-05-30 | 6,300.00 | 6,450.00 | 6,280.00 | 6,450.00 | 6,450.00 | 453,700 |
| 2024-05-29 | 6,660.00 | 6,660.00 | 6,210.00 | 6,300.00 | 6,300.00 | 606,800 |
| 2024-05-28 | 6,520.00 | 6,690.00 | 6,510.00 | 6,530.00 | 6,530.00 | 710,000 |
| 2024-05-27 | 6,500.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,520.00 | 570,700 |
| 2024-05-24 | 6,220.00 | 6,650.00 | 6,150.00 | 6,480.00 | 6,480.00 | 1,150,000 |
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.