Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,200.00 | 6,220.00 | 6,130.00 | 6,220.00 | 6,220.00 | 284,000 |
| 2024-05-22 | 6,160.00 | 6,200.00 | 6,120.00 | 6,190.00 | 6,190.00 | 359,900 |
| 2024-05-21 | 6,210.00 | 6,280.00 | 6,070.00 | 6,160.00 | 6,160.00 | 214,000 |
| 2024-05-20 | 6,050.00 | 6,250.00 | 6,050.00 | 6,250.00 | 6,250.00 | 377,000 |
| 2024-05-17 | 6,040.00 | 6,050.00 | 5,970.00 | 6,050.00 | 6,050.00 | 254,400 |
| 2024-05-16 | 6,000.00 | 6,030.00 | 5,960.00 | 5,960.00 | 5,960.00 | 236,800 |
| 2024-05-15 | 6,030.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 711,100 |
| 2024-05-14 | 6,060.00 | 6,060.00 | 5,980.00 | 6,030.00 | 6,030.00 | 246,400 |
| 2024-05-13 | 5,870.00 | 6,000.00 | 5,870.00 | 6,000.00 | 6,000.00 | 269,800 |
| 2024-05-10 | 5,820.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,870.00 | 170,800 |
| 2024-05-09 | 5,930.00 | 5,990.00 | 5,870.00 | 5,930.00 | 5,930.00 | 133,500 |
| 2024-05-08 | 5,990.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,900.00 | 252,500 |
| 2024-05-07 | 6,040.00 | 6,040.00 | 5,960.00 | 5,990.00 | 5,990.00 | 217,000 |
| 2024-05-06 | 5,850.00 | 6,040.00 | 5,800.00 | 6,040.00 | 6,040.00 | 365,800 |
| 2024-05-03 | 5,810.00 | 5,850.00 | 5,790.00 | 5,790.00 | 5,790.00 | 186,900 |
| 2024-05-02 | 5,860.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,810.00 | 237,700 |
| 2024-04-26 | 5,750.00 | 5,930.00 | 5,750.00 | 5,880.00 | 5,880.00 | 182,500 |
| 2024-04-25 | 5,900.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | 87,700 |
| 2024-04-24 | 5,950.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,920.00 | 224,500 |
| 2024-04-23 | 6,370.00 | 6,370.00 | 5,550.00 | 5,790.00 | 5,790.00 | 247,700 |
| 2024-04-22 | 5,780.00 | 5,980.00 | 5,780.00 | 5,960.00 | 5,960.00 | 178,600 |
| 2024-04-19 | 6,110.00 | 6,170.00 | 5,750.00 | 5,770.00 | 5,770.00 | 373,200 |
| 2024-04-17 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 583,900 |
| 2024-04-16 | 5,970.00 | 5,990.00 | 5,560.00 | 5,610.00 | 5,610.00 | 1,369,300 |
| 2024-04-15 | 6,410.00 | 6,410.00 | 5,970.00 | 5,970.00 | 5,970.00 | 646,900 |
| 2024-04-12 | 6,400.00 | 6,460.00 | 6,400.00 | 6,410.00 | 6,410.00 | 147,800 |
| 2024-04-11 | 6,400.00 | 6,440.00 | 6,300.00 | 6,400.00 | 6,400.00 | 222,300 |
| 2024-04-10 | 6,560.00 | 6,570.00 | 6,450.00 | 6,450.00 | 6,450.00 | 276,200 |
| 2024-04-09 | 6,450.00 | 6,590.00 | 6,380.00 | 6,560.00 | 6,560.00 | 400,100 |
| 2024-04-08 | 6,350.00 | 6,420.00 | 6,300.00 | 6,400.00 | 6,400.00 | 450,100 |
| 2024-04-05 | 6,400.00 | 6,440.00 | 6,350.00 | 6,380.00 | 6,380.00 | 302,900 |
| 2024-04-04 | 6,440.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,430.00 | 278,400 |
| 2024-04-03 | 6,450.00 | 6,550.00 | 6,390.00 | 6,440.00 | 6,440.00 | 608,000 |
| 2024-04-02 | 6,500.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,490.00 | 532,900 |
| 2024-04-01 | 6,600.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | 361,600 |
| 2024-03-29 | 6,680.00 | 6,680.00 | 6,600.00 | 6,600.00 | 6,600.00 | 488,400 |
| 2024-03-28 | 6,750.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 359,700 |
| 2024-03-27 | 6,660.00 | 6,740.00 | 6,660.00 | 6,720.00 | 6,720.00 | 470,700 |
| 2024-03-26 | 6,640.00 | 6,660.00 | 6,590.00 | 6,660.00 | 6,660.00 | 401,900 |
| 2024-03-25 | 6,670.00 | 6,780.00 | 6,580.00 | 6,660.00 | 6,660.00 | 609,500 |
| 2024-03-22 | 6,830.00 | 6,850.00 | 6,600.00 | 6,670.00 | 6,670.00 | 1,124,300 |
| 2024-03-21 | 6,820.00 | 6,910.00 | 6,760.00 | 6,780.00 | 6,780.00 | 393,700 |
| 2024-03-20 | 6,610.00 | 6,920.00 | 6,610.00 | 6,800.00 | 6,800.00 | 637,000 |
| 2024-03-19 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 498,200 |
| 2024-03-18 | 6,810.00 | 6,910.00 | 6,510.00 | 6,510.00 | 6,510.00 | 744,900 |
| 2024-03-15 | 6,890.00 | 6,900.00 | 6,800.00 | 6,810.00 | 6,810.00 | 542,500 |
| 2024-03-14 | 6,990.00 | 6,990.00 | 6,840.00 | 6,890.00 | 6,890.00 | 460,700 |
| 2024-03-13 | 6,810.00 | 6,980.00 | 6,700.00 | 6,950.00 | 6,950.00 | 600,200 |
| 2024-03-12 | 7,000.00 | 7,050.00 | 6,800.00 | 6,810.00 | 6,810.00 | 739,200 |
| 2024-03-11 | 7,120.00 | 7,190.00 | 7,000.00 | 7,000.00 | 7,000.00 | 883,900 |
| 2024-03-08 | 7,230.00 | 7,300.00 | 7,100.00 | 7,130.00 | 7,130.00 | 637,400 |
| 2024-03-07 | 7,320.00 | 7,320.00 | 7,220.00 | 7,250.00 | 7,250.00 | 530,600 |
| 2024-03-06 | 7,420.00 | 7,420.00 | 7,250.00 | 7,250.00 | 7,250.00 | 364,600 |
| 2024-03-05 | 7,260.00 | 7,480.00 | 7,260.00 | 7,420.00 | 7,420.00 | 372,500 |
| 2024-03-04 | 7,260.00 | 7,300.00 | 7,240.00 | 7,250.00 | 7,250.00 | 443,700 |
| 2024-03-01 | 7,210.00 | 7,270.00 | 7,200.00 | 7,260.00 | 7,260.00 | 345,700 |
| 2024-02-29 | 7,290.00 | 7,310.00 | 7,200.00 | 7,210.00 | 7,210.00 | 388,400 |
| 2024-02-28 | 7,270.00 | 7,340.00 | 7,240.00 | 7,290.00 | 7,290.00 | 379,500 |
| 2024-02-27 | 7,300.00 | 7,300.00 | 7,230.00 | 7,260.00 | 7,260.00 | 435,600 |
| 2024-02-26 | 7,210.00 | 7,310.00 | 7,210.00 | 7,260.00 | 7,260.00 | 292,400 |
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.